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 |
|---|---|---|---|---|---|---|---|
| 2023/03/16 | 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 |
| 2023/01/31 | 3,220 | 3,280 | 3,215 | 3,230 | -5 | -0.2% | 222,000 |
| 2023/01/30 | 3,250 | 3,285 | 3,220 | 3,235 | -30 | -0.9% | 187,700 |
| 2023/01/27 | 3,205 | 3,275 | 3,205 | 3,265 | +40 | +1.2% | 191,700 |
| 2023/01/26 | 3,225 | 3,260 | 3,210 | 3,225 | -30 | -0.9% | 135,400 |
| 2023/01/25 | 3,285 | 3,285 | 3,245 | 3,255 | -15 | -0.5% | 149,100 |
| 2023/01/24 | 3,230 | 3,270 | 3,220 | 3,270 | +55 | +1.7% | 192,300 |
| 2023/01/23 | 3,200 | 3,230 | 3,180 | 3,215 | +75 | +2.4% | 205,900 |
| 2023/01/20 | 3,145 | 3,165 | 3,135 | 3,140 | -25 | -0.8% | 124,300 |
| 2023/01/19 | 3,175 | 3,175 | 3,135 | 3,165 | -15 | -0.5% | 184,800 |
| 2023/01/18 | 3,135 | 3,200 | 3,110 | 3,180 | +20 | +0.6% | 200,700 |
| 2023/01/17 | 3,150 | 3,170 | 3,145 | 3,160 | +5 | +0.2% | 274,500 |
| 2023/01/16 | 3,155 | 3,190 | 3,140 | 3,155 | ±0 | ±0% | 360,800 |
| 2023/01/13 | 3,150 | 3,205 | 3,145 | 3,155 | -15 | -0.5% | 368,800 |
| 2023/01/12 | 3,155 | 3,195 | 3,130 | 3,170 | +40 | +1.3% | 433,000 |
| 2023/01/11 | 3,050 | 3,160 | 3,050 | 3,130 | +60 | +2% | 353,800 |
| 2023/01/10 | 3,075 | 3,100 | 3,050 | 3,070 | +65 | +2.2% | 317,000 |
| 2023/01/06 | 2,925 | 3,010 | 2,922 | 3,005 | +51 | +1.7% | 193,200 |
| 2023/01/05 | 2,930 | 2,962 | 2,908 | 2,954 | +8 | +0.3% | 152,300 |
| 2023/01/04 | 2,987 | 3,010 | 2,942 | 2,946 | -94 | -3.1% | 223,200 |
551～
600
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
