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 |
|---|---|---|---|---|---|---|---|
| 2023/04/13 | 3,320 | 3,330 | 3,295 | 3,325 | ±0 | ±0% | 122,900 |
| 2023/04/12 | 3,285 | 3,325 | 3,285 | 3,325 | +35 | +1.1% | 122,100 |
| 2023/04/11 | 3,330 | 3,350 | 3,285 | 3,290 | +15 | +0.5% | 208,300 |
| 2023/04/10 | 3,270 | 3,285 | 3,230 | 3,275 | +45 | +1.4% | 210,200 |
| 2023/04/07 | 3,190 | 3,245 | 3,190 | 3,230 | +40 | +1.3% | 210,600 |
| 2023/04/06 | 3,210 | 3,215 | 3,140 | 3,190 | -70 | -2.1% | 292,400 |
| 2023/04/05 | 3,315 | 3,325 | 3,260 | 3,260 | -110 | -3.3% | 232,000 |
| 2023/04/04 | 3,395 | 3,410 | 3,355 | 3,370 | -25 | -0.7% | 171,000 |
| 2023/04/03 | 3,405 | 3,415 | 3,375 | 3,395 | +15 | +0.4% | 202,400 |
| 2023/03/31 | 3,335 | 3,400 | 3,335 | 3,380 | +45 | +1.3% | 224,300 |
| 2023/03/30 | 3,355 | 3,380 | 3,320 | 3,335 | -45 | -1.3% | 151,000 |
| 2023/03/29 | 3,320 | 3,385 | 3,295 | 3,380 | +70 | +2.1% | 219,900 |
| 2023/03/28 | 3,320 | 3,325 | 3,290 | 3,310 | ±0 | ±0% | 178,500 |
| 2023/03/27 | 3,310 | 3,325 | 3,290 | 3,310 | +10 | +0.3% | 201,900 |
| 2023/03/24 | 3,275 | 3,305 | 3,240 | 3,300 | +40 | +1.2% | 309,700 |
| 2023/03/23 | 3,255 | 3,270 | 3,205 | 3,260 | -55 | -1.7% | 234,200 |
| 2023/03/22 | 3,355 | 3,380 | 3,305 | 3,315 | +25 | +0.8% | 252,200 |
| 2023/03/20 | 3,370 | 3,370 | 3,290 | 3,290 | -105 | -3.1% | 240,500 |
| 2023/03/17 | 3,355 | 3,395 | 3,330 | 3,395 | +60 | +1.8% | 293,800 |
| 2023/03/16 | 3,255 | 3,340 | 3,250 | 3,335 | +30 | +0.9% | 282,600 |
| 2023/03/15 | 3,305 | 3,330 | 3,275 | 3,305 | +40 | +1.2% | 213,400 |
| 2023/03/14 | 3,255 | 3,280 | 3,210 | 3,265 | -50 | -1.5% | 310,800 |
| 2023/03/13 | 3,335 | 3,350 | 3,270 | 3,315 | -45 | -1.3% | 186,200 |
| 2023/03/10 | 3,375 | 3,390 | 3,340 | 3,360 | -35 | -1% | 390,700 |
| 2023/03/09 | 3,350 | 3,395 | 3,350 | 3,395 | +80 | +2.4% | 225,900 |
| 2023/03/08 | 3,310 | 3,325 | 3,295 | 3,315 | +15 | +0.5% | 189,100 |
| 2023/03/07 | 3,295 | 3,315 | 3,285 | 3,300 | +20 | +0.6% | 216,300 |
| 2023/03/06 | 3,285 | 3,295 | 3,260 | 3,280 | +5 | +0.2% | 214,200 |
| 2023/03/03 | 3,225 | 3,285 | 3,220 | 3,275 | +40 | +1.2% | 351,400 |
| 2023/03/02 | 3,250 | 3,260 | 3,235 | 3,235 | -20 | -0.6% | 204,100 |
| 2023/03/01 | 3,280 | 3,285 | 3,240 | 3,255 | -30 | -0.9% | 221,500 |
| 2023/02/28 | 3,260 | 3,300 | 3,255 | 3,285 | +40 | +1.2% | 325,600 |
| 2023/02/27 | 3,250 | 3,260 | 3,235 | 3,245 | -35 | -1.1% | 169,800 |
| 2023/02/24 | 3,250 | 3,280 | 3,245 | 3,280 | +20 | +0.6% | 215,500 |
| 2023/02/22 | 3,295 | 3,315 | 3,235 | 3,260 | -85 | -2.5% | 303,000 |
| 2023/02/21 | 3,350 | 3,370 | 3,325 | 3,345 | +5 | +0.1% | 201,500 |
| 2023/02/20 | 3,380 | 3,400 | 3,315 | 3,340 | -50 | -1.5% | 279,600 |
| 2023/02/17 | 3,385 | 3,425 | 3,355 | 3,390 | -20 | -0.6% | 262,900 |
| 2023/02/16 | 3,420 | 3,430 | 3,365 | 3,410 | +30 | +0.9% | 203,500 |
| 2023/02/15 | 3,430 | 3,445 | 3,360 | 3,380 | -20 | -0.6% | 298,900 |
| 2023/02/14 | 3,400 | 3,425 | 3,350 | 3,400 | +70 | +2.1% | 306,200 |
| 2023/02/13 | 3,320 | 3,340 | 3,260 | 3,330 | +20 | +0.6% | 377,300 |
| 2023/02/10 | 3,205 | 3,315 | 3,205 | 3,310 | +55 | +1.7% | 283,300 |
| 2023/02/09 | 3,110 | 3,305 | 3,110 | 3,255 | +110 | +3.5% | 483,800 |
| 2023/02/08 | 3,165 | 3,195 | 3,135 | 3,145 | -25 | -0.8% | 266,400 |
| 2023/02/07 | 3,230 | 3,240 | 3,165 | 3,170 | -70 | -2.2% | 237,000 |
| 2023/02/06 | 3,285 | 3,285 | 3,210 | 3,240 | ±0 | ±0% | 190,700 |
| 2023/02/03 | 3,190 | 3,255 | 3,185 | 3,240 | +50 | +1.6% | 288,900 |
| 2023/02/02 | 3,200 | 3,220 | 3,170 | 3,190 | +5 | +0.2% | 271,300 |
| 2023/02/01 | 3,250 | 3,270 | 3,185 | 3,185 | -45 | -1.4% | 159,300 |
501～
550
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 | 308,400円 | +55.0% | +9.0% | 1.78% | 16.67倍 | 2.05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 | 562,300円 | +5.5% | +4.2% | 2.93% | 30.91倍 | 2.87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 | 583,400円 | +6.9% | +12.8% | 1.30% | 26.84倍 | 2.37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 | 295,700円 | +1.8% | +7.8% | 4.23% | 12.69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 | 249,900円 | -5.7% | -16.5% | 4.20% | 17.72倍 | 1.13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
