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 |
|---|---|---|---|---|---|---|---|
| 2025/04/28 | 3,064 | 3,076 | 3,032 | 3,032 | +11 | +0.4% | 348,100 |
| 2025/04/25 | 3,025 | 3,053 | 2,997 | 3,021 | +32 | +1.1% | 307,300 |
| 2025/04/24 | 2,991.5 | 3,030 | 2,974.5 | 2,989 | +35 | +1.2% | 368,300 |
| 2025/04/23 | 3,020 | 3,020 | 2,953 | 2,954 | +34.5 | +1.2% | 381,000 |
| 2025/04/22 | 2,948 | 2,956.5 | 2,914 | 2,919.5 | +10 | +0.3% | 343,900 |
| 2025/04/21 | 2,906.5 | 2,979 | 2,906.5 | 2,909.5 | -35 | -1.2% | 447,800 |
| 2025/04/18 | 2,907.5 | 2,960 | 2,879 | 2,944.5 | +51 | +1.8% | 359,500 |
| 2025/04/17 | 2,749.5 | 2,911 | 2,735.5 | 2,893.5 | +168 | +6.2% | 475,400 |
| 2025/04/16 | 2,703.5 | 2,726.5 | 2,680.5 | 2,725.5 | +22 | +0.8% | 280,600 |
| 2025/04/15 | 2,715.5 | 2,732 | 2,699 | 2,703.5 | -10.5 | -0.4% | 223,700 |
| 2025/04/14 | 2,715.5 | 2,739.5 | 2,710 | 2,714 | +17 | +0.6% | 264,200 |
| 2025/04/11 | 2,649 | 2,709 | 2,597 | 2,697 | -74.5 | -2.7% | 558,000 |
| 2025/04/10 | 2,780.5 | 2,786.5 | 2,739.5 | 2,771.5 | +178 | +6.9% | 496,100 |
| 2025/04/09 | 2,604.5 | 2,621 | 2,544.5 | 2,593.5 | -61 | -2.3% | 591,600 |
| 2025/04/08 | 2,672 | 2,699 | 2,621.5 | 2,654.5 | +99 | +3.9% | 475,300 |
| 2025/04/07 | 2,507.5 | 2,602 | 2,451 | 2,555.5 | -226 | -8.1% | 593,200 |
| 2025/04/04 | 2,853.5 | 2,881.5 | 2,748 | 2,781.5 | -104 | -3.6% | 592,000 |
| 2025/04/03 | 2,874 | 2,905 | 2,859 | 2,885.5 | -38.5 | -1.3% | 683,600 |
| 2025/04/02 | 2,931.5 | 2,963.5 | 2,923.5 | 2,924 | -5 | -0.2% | 301,400 |
| 2025/04/01 | 2,958 | 2,977.5 | 2,922.5 | 2,929 | -27.5 | -0.9% | 310,000 |
| 2025/03/31 | 3,011 | 3,020 | 2,942 | 2,956.5 | -98.5 | -3.2% | 512,100 |
| 2025/03/28 | 3,009 | 3,066 | 3,002 | 3,055 | -9 | -0.3% | 473,200 |
| 2025/03/27 | 3,000 | 3,064 | 3,000 | 3,064 | +11 | +0.4% | 326,300 |
| 2025/03/26 | 3,052 | 3,066 | 3,030 | 3,053 | +16 | +0.5% | 470,400 |
| 2025/03/25 | 3,030 | 3,040 | 2,996 | 3,037 | +8 | +0.3% | 356,000 |
| 2025/03/24 | 3,071 | 3,084 | 3,017 | 3,029 | -65 | -2.1% | 305,400 |
| 2025/03/21 | 3,077 | 3,116 | 3,069 | 3,094 | +35 | +1.1% | 562,000 |
| 2025/03/19 | 3,086 | 3,097 | 3,053 | 3,059 | -7 | -0.2% | 364,300 |
| 2025/03/18 | 3,055 | 3,094 | 3,051 | 3,066 | +23 | +0.8% | 491,100 |
| 2025/03/17 | 3,088 | 3,120 | 3,043 | 3,043 | -18 | -0.6% | 343,000 |
| 2025/03/14 | 3,056 | 3,085 | 3,042 | 3,061 | -35 | -1.1% | 362,500 |
| 2025/03/13 | 3,065 | 3,144 | 3,055 | 3,096 | +67 | +2.2% | 535,300 |
| 2025/03/12 | 2,962.5 | 3,074 | 2,962.5 | 3,029 | +95.5 | +3.3% | 643,000 |
| 2025/03/11 | 2,941 | 2,965 | 2,873 | 2,933.5 | -121.5 | -4% | 1,156,000 |
| 2025/03/10 | 3,118 | 3,125 | 3,020 | 3,055 | -93 | -3% | 539,600 |
| 2025/03/07 | 3,153 | 3,176 | 3,137 | 3,148 | -58 | -1.8% | 463,300 |
| 2025/03/06 | 3,200 | 3,219 | 3,177 | 3,206 | +21 | +0.7% | 381,500 |
| 2025/03/05 | 3,173 | 3,215 | 3,152 | 3,185 | +12 | +0.4% | 351,100 |
| 2025/03/04 | 3,186 | 3,201 | 3,126 | 3,173 | -20 | -0.6% | 360,600 |
| 2025/03/03 | 3,189 | 3,220 | 3,172 | 3,193 | +27 | +0.9% | 320,600 |
| 2025/02/28 | 3,190 | 3,237 | 3,127 | 3,166 | -41 | -1.3% | 705,900 |
| 2025/02/27 | 3,206 | 3,230 | 3,130 | 3,207 | +71 | +2.3% | 531,800 |
| 2025/02/26 | 3,181 | 3,294 | 3,118 | 3,136 | -59 | -1.8% | 816,500 |
| 2025/02/25 | 3,180 | 3,218 | 3,162 | 3,195 | -53 | -1.6% | 527,800 |
| 2025/02/21 | 3,262 | 3,277 | 3,247 | 3,248 | +28 | +0.9% | 400,800 |
| 2025/02/20 | 3,230 | 3,257 | 3,219 | 3,220 | -50 | -1.5% | 356,500 |
| 2025/02/19 | 3,184 | 3,275 | 3,183 | 3,270 | +129 | +4.1% | 509,400 |
| 2025/02/18 | 3,137 | 3,173 | 3,118 | 3,141 | -52 | -1.6% | 775,400 |
| 2025/02/17 | 3,199 | 3,229 | 3,166 | 3,193 | -146 | -4.4% | 1,068,300 |
| 2025/02/14 | 3,485 | 3,489 | 3,339 | 3,339 | -268 | -7.4% | 959,200 |
1～
50
件表示中 / 3689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 | 304,500円 | +55.0% | +9.0% | 1.81% | 16.46倍 | 2.02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 |
| フジテック | 560,000円 | +5.5% | +4.2% | 2.95% | 30.78倍 | 2.85倍 |
|
エレベーターはじめ昇降機専業で国内４位。アジア市場で稼ぐ。日、米、アジアの多拠点で生産 |
| 日製鋼 | 587,600円 | +6.9% | +12.8% | 1.29% | 27.04倍 | 2.39倍 |
|
火力・原子力向け鋳鍛鋼で世界大手。利益柱は樹脂製造・加工装置など産業機械にシフト |
| 住友重 | 297,100円 | +1.8% | +7.8% | 4.21% | 12.75倍 | 0.56倍 |
|
総合重機大手。建機・タービンのほか半導体装置、変減速機、射出成形機に強い。がん治療装置も |
| ジェイテクト | 110,300円 | -6.1% | +45.7% | 5.44% | 17.56倍 | 0.47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 |
市場注目の銘柄
チャート関連のコラム
