三浦工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2014/07/15 | 3,770 | 3,780 | 3,705 | 3,720 | -25 | -0.7% | 72,000 |
| 2014/07/14 | 3,740 | 3,745 | 3,715 | 3,745 | +25 | +0.7% | 37,900 |
| 2014/07/11 | 3,680 | 3,725 | 3,630 | 3,720 | +15 | +0.4% | 78,200 |
| 2014/07/10 | 3,690 | 3,730 | 3,690 | 3,705 | +40 | +1.1% | 85,100 |
| 2014/07/09 | 3,640 | 3,670 | 3,625 | 3,665 | -25 | -0.7% | 39,700 |
| 2014/07/08 | 3,615 | 3,700 | 3,575 | 3,690 | +55 | +1.5% | 91,300 |
| 2014/07/07 | 3,660 | 3,675 | 3,620 | 3,635 | -20 | -0.5% | 63,500 |
| 2014/07/04 | 3,680 | 3,700 | 3,645 | 3,655 | +45 | +1.2% | 73,600 |
| 2014/07/03 | 3,565 | 3,615 | 3,560 | 3,610 | +50 | +1.4% | 73,300 |
| 2014/07/02 | 3,565 | 3,575 | 3,550 | 3,560 | +20 | +0.6% | 49,500 |
| 2014/07/01 | 3,520 | 3,550 | 3,500 | 3,540 | +80 | +2.3% | 82,200 |
| 2014/06/30 | 3,425 | 3,465 | 3,385 | 3,460 | +105 | +3.1% | 90,300 |
| 2014/06/27 | 3,405 | 3,405 | 3,330 | 3,355 | -50 | -1.5% | 90,600 |
| 2014/06/26 | 3,430 | 3,445 | 3,390 | 3,405 | -25 | -0.7% | 62,300 |
| 2014/06/25 | 3,425 | 3,445 | 3,400 | 3,430 | -105 | -3% | 111,800 |
| 2014/06/24 | 3,515 | 3,545 | 3,475 | 3,535 | +20 | +0.6% | 80,500 |
| 2014/06/23 | 3,565 | 3,565 | 3,450 | 3,515 | -40 | -1.1% | 109,000 |
| 2014/06/20 | 3,565 | 3,565 | 3,495 | 3,555 | +15 | +0.4% | 104,700 |
| 2014/06/19 | 3,530 | 3,565 | 3,510 | 3,540 | +35 | +1% | 84,600 |
| 2014/06/18 | 3,360 | 3,515 | 3,355 | 3,505 | +180 | +5.4% | 130,700 |
| 2014/06/17 | 3,290 | 3,345 | 3,290 | 3,325 | +55 | +1.7% | 55,500 |
| 2014/06/16 | 3,280 | 3,285 | 3,250 | 3,270 | -20 | -0.6% | 31,600 |
| 2014/06/13 | 3,275 | 3,295 | 3,225 | 3,290 | +15 | +0.5% | 86,700 |
| 2014/06/12 | 3,290 | 3,290 | 3,245 | 3,275 | -10 | -0.3% | 39,800 |
| 2014/06/11 | 3,190 | 3,290 | 3,190 | 3,285 | +80 | +2.5% | 63,000 |
| 2014/06/10 | 3,200 | 3,220 | 3,190 | 3,205 | +5 | +0.2% | 40,200 |
| 2014/06/09 | 3,205 | 3,215 | 3,175 | 3,200 | -5 | -0.2% | 38,200 |
| 2014/06/06 | 3,225 | 3,230 | 3,190 | 3,205 | +5 | +0.2% | 59,400 |
| 2014/06/05 | 3,235 | 3,240 | 3,180 | 3,200 | -20 | -0.6% | 55,400 |
| 2014/06/04 | 3,200 | 3,230 | 3,175 | 3,220 | +25 | +0.8% | 65,400 |
| 2014/06/03 | 3,170 | 3,200 | 3,110 | 3,195 | +20 | +0.6% | 94,200 |
| 2014/06/02 | 3,160 | 3,220 | 3,120 | 3,175 | -40 | -1.2% | 125,900 |
| 2014/05/30 | 3,135 | 3,215 | 3,110 | 3,215 | +75 | +2.4% | 147,400 |
| 2014/05/29 | 3,110 | 3,150 | 3,100 | 3,140 | +5 | +0.2% | 34,400 |
| 2014/05/28 | 3,160 | 3,165 | 3,130 | 3,135 | -5 | -0.2% | 58,800 |
| 2014/05/27 | 3,075 | 3,175 | 3,075 | 3,140 | +60 | +1.9% | 106,400 |
| 2014/05/26 | 3,000 | 3,080 | 2,965 | 3,080 | +104 | +3.5% | 113,100 |
| 2014/05/23 | 3,000 | 3,025 | 2,960 | 2,976 | -6 | -0.2% | 76,500 |
| 2014/05/22 | 2,960 | 3,015 | 2,941 | 2,982 | +61 | +2.1% | 79,600 |
| 2014/05/21 | 2,891 | 2,932 | 2,891 | 2,921 | -13 | -0.4% | 29,900 |
| 2014/05/20 | 2,925 | 2,957 | 2,919 | 2,934 | +5 | +0.2% | 44,800 |
| 2014/05/19 | 2,908 | 2,960 | 2,905 | 2,929 | +5 | +0.2% | 51,800 |
| 2014/05/16 | 2,881 | 2,930 | 2,881 | 2,924 | -48 | -1.6% | 80,500 |
| 2014/05/15 | 2,974 | 2,979 | 2,930 | 2,972 | +10 | +0.3% | 52,000 |
| 2014/05/14 | 2,919 | 2,971 | 2,912 | 2,962 | +27 | +0.9% | 45,800 |
| 2014/05/13 | 2,942 | 2,999 | 2,913 | 2,935 | +31 | +1.1% | 42,400 |
| 2014/05/12 | 2,913 | 2,929 | 2,900 | 2,904 | -23 | -0.8% | 32,400 |
| 2014/05/09 | 2,874 | 2,943 | 2,860 | 2,927 | +41 | +1.4% | 48,300 |
| 2014/05/08 | 2,851 | 2,907 | 2,850 | 2,886 | +26 | +0.9% | 50,800 |
| 2014/05/07 | 2,920 | 2,920 | 2,853 | 2,860 | -70 | -2.4% | 63,200 |
2701～
2750
件表示中 / 3754件
類似銘柄と比較する
現在ご覧いただいている「三浦工」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 三浦工 | 303,200円 | +8.0% | +24.5% | 2.21% | 13.24倍 | 1.72倍 |
|
産業小型ボイラーで国内５割超占有。省力・省エネ訴求、メンテが安定収益源。海外Ｍ＆Ａ活発 |
| 住友重 | 329,900円 | +1.8% | +7.8% | 3.79% | 14.16倍 | 0.62倍 |
|
総合重機大手。建機・プラントのほか半導体製造装置、産業用変減速機、射出成形機に強い |
| ジェイテクト | 130,600円 | -6.1% | +45.7% | 4.59% | 20.78倍 | 0.56倍 |
|
光洋精工と豊田工機が合併、電動パワステ等自動車部品、車・産機向け軸受け、工作機械が３本柱 |
| ナブテスコ | 301,800円 | +6.4% | +42.2% | 2.65% | 24.83倍 | 1.34倍 |
|
産業ロボット用精密減速機で世界シェア６割、自動ドア世界首位級。鉄道用ブレーキも強い |
| 日精工 | 71,300円 | -4.6% | -24.3% | 4.77% | 49.79倍 | 0.54倍 |
|
ベアリング（軸受け）国内最大手。工作機械などの産業機械用と自動車用が柱。ＥＶ用開発に注力 |
市場注目の銘柄
チャート関連のコラム
