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 |
|---|---|---|---|---|---|---|---|
| 2023/06/27 | 3,720 | 3,753 | 3,662 | 3,708 | +2 | +0.1% | 276,800 |
| 2023/06/26 | 3,753 | 3,777 | 3,653 | 3,706 | -85 | -2.2% | 412,400 |
| 2023/06/23 | 3,812 | 3,895 | 3,787 | 3,791 | +49 | +1.3% | 648,300 |
| 2023/06/22 | 3,705 | 3,762 | 3,700 | 3,742 | +12 | +0.3% | 246,500 |
| 2023/06/21 | 3,718 | 3,752 | 3,704 | 3,730 | +45 | +1.2% | 318,000 |
| 2023/06/20 | 3,742 | 3,755 | 3,671 | 3,685 | -47 | -1.3% | 271,200 |
| 2023/06/19 | 3,771 | 3,771 | 3,706 | 3,732 | -39 | -1% | 316,200 |
| 2023/06/16 | 3,827 | 3,831 | 3,748 | 3,771 | -84 | -2.2% | 464,100 |
| 2023/06/15 | 3,870 | 3,891 | 3,850 | 3,855 | -15 | -0.4% | 324,300 |
| 2023/06/14 | 3,900 | 3,915 | 3,823 | 3,870 | +34 | +0.9% | 332,900 |
| 2023/06/13 | 3,840 | 3,846 | 3,807 | 3,836 | +29 | +0.8% | 505,400 |
| 2023/06/12 | 3,780 | 3,826 | 3,780 | 3,807 | +3 | +0.1% | 292,100 |
| 2023/06/09 | 3,802 | 3,842 | 3,768 | 3,804 | +19 | +0.5% | 286,800 |
| 2023/06/08 | 3,825 | 3,871 | 3,750 | 3,785 | -16 | -0.4% | 298,600 |
| 2023/06/07 | 3,939 | 3,964 | 3,784 | 3,801 | -86 | -2.2% | 361,700 |
| 2023/06/06 | 3,883 | 3,889 | 3,827 | 3,887 | -17 | -0.4% | 216,000 |
| 2023/06/05 | 3,860 | 3,915 | 3,860 | 3,904 | +69 | +1.8% | 299,400 |
| 2023/06/02 | 3,800 | 3,840 | 3,785 | 3,835 | +55 | +1.5% | 290,100 |
| 2023/06/01 | 3,710 | 3,815 | 3,695 | 3,780 | +70 | +1.9% | 339,700 |
| 2023/05/31 | 3,670 | 3,730 | 3,645 | 3,710 | -10 | -0.3% | 352,000 |
| 2023/05/30 | 3,710 | 3,740 | 3,690 | 3,720 | -40 | -1.1% | 302,400 |
| 2023/05/29 | 3,865 | 3,865 | 3,755 | 3,760 | +25 | +0.7% | 222,800 |
| 2023/05/26 | 3,785 | 3,795 | 3,725 | 3,735 | -65 | -1.7% | 357,100 |
| 2023/05/25 | 3,805 | 3,840 | 3,770 | 3,800 | -10 | -0.3% | 371,500 |
| 2023/05/24 | 3,730 | 3,840 | 3,700 | 3,810 | -60 | -1.6% | 417,000 |
| 2023/05/23 | 3,990 | 4,010 | 3,830 | 3,870 | -25 | -0.6% | 407,600 |
| 2023/05/22 | 3,905 | 3,910 | 3,855 | 3,895 | -65 | -1.6% | 438,400 |
| 2023/05/19 | 3,945 | 3,990 | 3,925 | 3,960 | +40 | +1% | 520,600 |
| 2023/05/18 | 4,050 | 4,055 | 3,900 | 3,920 | -75 | -1.9% | 483,400 |
| 2023/05/17 | 4,125 | 4,140 | 3,975 | 3,995 | -130 | -3.2% | 445,400 |
| 2023/05/16 | 4,100 | 4,160 | 4,075 | 4,125 | +25 | +0.6% | 488,200 |
| 2023/05/15 | 3,750 | 4,110 | 3,750 | 4,100 | +410 | +11.1% | 594,300 |
| 2023/05/12 | 3,640 | 3,715 | 3,635 | 3,690 | +50 | +1.4% | 364,800 |
| 2023/05/11 | 3,630 | 3,655 | 3,620 | 3,640 | +10 | +0.3% | 308,100 |
| 2023/05/10 | 3,665 | 3,665 | 3,610 | 3,630 | -60 | -1.6% | 165,900 |
| 2023/05/09 | 3,685 | 3,700 | 3,655 | 3,690 | +10 | +0.3% | 263,300 |
| 2023/05/08 | 3,650 | 3,715 | 3,645 | 3,680 | +30 | +0.8% | 299,400 |
| 2023/05/02 | 3,665 | 3,680 | 3,630 | 3,650 | ±0 | ±0% | 257,500 |
| 2023/05/01 | 3,640 | 3,665 | 3,610 | 3,650 | +40 | +1.1% | 306,800 |
| 2023/04/28 | 3,605 | 3,620 | 3,575 | 3,610 | +90 | +2.6% | 341,500 |
| 2023/04/27 | 3,500 | 3,530 | 3,475 | 3,520 | -5 | -0.1% | 267,100 |
| 2023/04/26 | 3,555 | 3,565 | 3,515 | 3,525 | -50 | -1.4% | 255,400 |
| 2023/04/25 | 3,545 | 3,620 | 3,545 | 3,575 | +65 | +1.9% | 448,200 |
| 2023/04/24 | 3,480 | 3,530 | 3,465 | 3,510 | +70 | +2% | 302,700 |
| 2023/04/21 | 3,410 | 3,445 | 3,410 | 3,440 | +60 | +1.8% | 261,400 |
| 2023/04/20 | 3,330 | 3,385 | 3,320 | 3,380 | +45 | +1.3% | 187,800 |
| 2023/04/19 | 3,350 | 3,350 | 3,305 | 3,335 | -40 | -1.2% | 207,900 |
| 2023/04/18 | 3,375 | 3,410 | 3,370 | 3,375 | ±0 | ±0% | 165,700 |
| 2023/04/17 | 3,375 | 3,390 | 3,350 | 3,375 | ±0 | ±0% | 157,700 |
| 2023/04/14 | 3,385 | 3,405 | 3,355 | 3,375 | +50 | +1.5% | 283,000 |
451～
500
件表示中 / 3690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 | 2.86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% | 27.03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 |
| ＤＭＧ森精 | 247,300円 | -5.7% | -16.5% | 4.25% | 17.54倍 | 1.12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 |
市場注目の銘柄
チャート関連のコラム
