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 |
|---|---|---|---|---|---|---|---|
| 2025/11/18 | 3,078 | 3,118 | 3,064 | 3,072 | -23 | -0.7% | 469,600 |
| 2025/11/17 | 3,140 | 3,148 | 3,063 | 3,095 | -61 | -1.9% | 402,500 |
| 2025/11/14 | 3,125 | 3,221 | 3,116 | 3,156 | -22 | -0.7% | 753,700 |
| 2025/11/13 | 3,220 | 3,226 | 3,163 | 3,178 | +17 | +0.5% | 544,100 |
| 2025/11/12 | 3,205 | 3,220 | 3,161 | 3,161 | +26 | +0.8% | 790,600 |
| 2025/11/11 | 3,139 | 3,139 | 3,093 | 3,135 | +15 | +0.5% | 350,000 |
| 2025/11/10 | 3,070 | 3,120 | 3,047 | 3,120 | +78 | +2.6% | 455,000 |
| 2025/11/07 | 3,044 | 3,066 | 3,022 | 3,042 | -36 | -1.2% | 348,900 |
| 2025/11/06 | 3,019 | 3,086 | 3,008 | 3,078 | +83 | +2.8% | 444,200 |
| 2025/11/05 | 2,990 | 3,009 | 2,918 | 2,995 | -48 | -1.6% | 459,700 |
| 2025/11/04 | 2,992 | 3,074 | 2,981.5 | 3,043 | +51.5 | +1.7% | 479,800 |
| 2025/10/31 | 2,999 | 3,012 | 2,978.5 | 2,991.5 | +9.5 | +0.3% | 267,900 |
| 2025/10/30 | 2,948 | 2,989 | 2,948 | 2,982 | +34 | +1.2% | 296,600 |
| 2025/10/29 | 3,009 | 3,010 | 2,937 | 2,948 | -57 | -1.9% | 372,500 |
| 2025/10/28 | 3,127 | 3,130 | 3,005 | 3,005 | -121 | -3.9% | 369,100 |
| 2025/10/27 | 3,120 | 3,149 | 3,104 | 3,126 | +47 | +1.5% | 328,100 |
| 2025/10/24 | 3,059 | 3,080 | 3,045 | 3,079 | +12 | +0.4% | 396,700 |
| 2025/10/23 | 3,058 | 3,079 | 3,040 | 3,067 | ±0 | ±0% | 362,200 |
| 2025/10/22 | 3,057 | 3,085 | 3,043 | 3,067 | +18 | +0.6% | 447,500 |
| 2025/10/21 | 3,020 | 3,074 | 3,011 | 3,049 | +26 | +0.9% | 479,800 |
| 2025/10/20 | 2,955 | 3,023 | 2,955 | 3,023 | +103 | +3.5% | 559,900 |
| 2025/10/17 | 2,920 | 2,948.5 | 2,898.5 | 2,920 | ±0 | ±0% | 357,200 |
| 2025/10/16 | 2,922 | 2,937 | 2,895.5 | 2,920 | +25 | +0.9% | 309,300 |
| 2025/10/15 | 2,808.5 | 2,901.5 | 2,808.5 | 2,895 | +99.5 | +3.6% | 579,300 |
| 2025/10/14 | 2,801 | 2,845.5 | 2,766.5 | 2,795.5 | -43 | -1.5% | 454,000 |
| 2025/10/10 | 2,913 | 2,939 | 2,838.5 | 2,838.5 | -105 | -3.6% | 597,500 |
| 2025/10/09 | 2,925.5 | 2,943.5 | 2,905.5 | 2,943.5 | +19 | +0.6% | 377,600 |
| 2025/10/08 | 2,913.5 | 2,936 | 2,893.5 | 2,924.5 | ±0 | ±0% | 539,700 |
| 2025/10/07 | 2,925 | 2,940 | 2,902.5 | 2,924.5 | +34.5 | +1.2% | 431,000 |
| 2025/10/06 | 2,879.5 | 2,916 | 2,878.5 | 2,890 | +79 | +2.8% | 475,700 |
| 2025/10/03 | 2,800 | 2,831.5 | 2,800 | 2,811 | +15 | +0.5% | 206,200 |
| 2025/10/02 | 2,828 | 2,847 | 2,795.5 | 2,796 | -26.5 | -0.9% | 246,900 |
| 2025/10/01 | 2,881 | 2,886.5 | 2,795.5 | 2,822.5 | -87 | -3% | 532,300 |
| 2025/09/30 | 2,858 | 2,912 | 2,851.5 | 2,909.5 | +75.5 | +2.7% | 546,500 |
| 2025/09/29 | 2,865 | 2,877.5 | 2,833 | 2,834 | -66 | -2.3% | 485,100 |
| 2025/09/26 | 2,885 | 2,915.5 | 2,867 | 2,900 | -2 | -0.1% | 469,500 |
| 2025/09/25 | 2,929 | 2,929.5 | 2,897 | 2,902 | -38 | -1.3% | 420,800 |
| 2025/09/24 | 2,934 | 2,954 | 2,912 | 2,940 | +7 | +0.2% | 765,800 |
| 2025/09/22 | 2,940 | 2,978 | 2,933 | 2,933 | -4 | -0.1% | 257,800 |
| 2025/09/19 | 3,005 | 3,028 | 2,937 | 2,937 | -64 | -2.1% | 1,522,900 |
| 2025/09/18 | 2,980.5 | 3,007 | 2,964 | 3,001 | +31 | +1% | 251,800 |
| 2025/09/17 | 2,986 | 2,994 | 2,954.5 | 2,970 | -32 | -1.1% | 261,700 |
| 2025/09/16 | 2,974.5 | 3,008 | 2,973 | 3,002 | +27.5 | +0.9% | 329,400 |
| 2025/09/12 | 2,948.5 | 2,979 | 2,946.5 | 2,974.5 | +2.5 | +0.1% | 456,600 |
| 2025/09/11 | 2,950 | 2,979.5 | 2,945.5 | 2,972 | +30.5 | +1% | 333,700 |
| 2025/09/10 | 2,930.5 | 2,951 | 2,917 | 2,941.5 | +2 | +0.1% | 246,400 |
| 2025/09/09 | 2,990.5 | 2,993 | 2,939.5 | 2,939.5 | -20.5 | -0.7% | 397,800 |
| 2025/09/08 | 2,919.5 | 2,966 | 2,900.5 | 2,960 | +76 | +2.6% | 551,900 |
| 2025/09/05 | 2,850 | 2,884 | 2,842 | 2,884 | +51.5 | +1.8% | 342,400 |
| 2025/09/04 | 2,846 | 2,854.5 | 2,832.5 | 2,832.5 | -8 | -0.3% | 363,600 |
1～
50
件表示中 / 3826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 | 307,200円 | +8.0% | +24.5% | 2.18% | 13.41倍 | 1.65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 |
| 日精工 | 87,720円 | +11.1% | +15.5% | 3.88% | 26.83倍 | 0.65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 |
| ナブテスコ | 332,200円 | -7.0% | +32.1% | 2.41% | 26.22倍 | 1.44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 |
| ＤＭＧ森精 | 262,150円 | -6.6% | -24.9% | 4.01% | 16.59倍 | 1.18倍 |
|
ＴＯＢで独ＤＭＧと経営一体化。自動化で世界最大手格。５軸、複合加工機など先端機種に強み |
| ローツェ | 194,050円 | +3.0% | -13.6% | 0.88% | 14.32倍 | 2.88倍 |
|
半導体や液晶工場に導入されるウエハ、ガラス基板の搬送装置を製造。台湾や米国に大口顧客 |
市場注目の銘柄
チャート関連のコラム
