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 |
|---|---|---|---|---|---|---|---|
| 2023/05/31 | 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 |
| 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 |
501～
550
件表示中 / 3721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 | 284,600円 | +8.0% | +24.5% | 2.35% | 12.43倍 | 1.61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 |
| 三井海洋 | 583,000円 | -11.6% | +36.4% | 2.06% | 9.33倍 | 2.13倍 |
|
浮体式の原油生産貯蔵設備（ＦＰＳＯ）を設計・建造。工事は外部活用。完成後に合弁通じリース |
| オルガノ | 798,000円 | +7.2% | +1.1% | 2.13% | 15.16倍 | 3.03倍 |
|
東ソー系。電力、半導体向け純水製造装置に強み。台湾半導体市場で存在感。水処理薬品も |
| 住友重 | 289,100円 | +1.8% | +7.8% | 4.32% | 12.41倍 | 0.54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 | 108,300円 | -6.1% | +45.7% | 5.54% | 17.24倍 | 0.46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
