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 |
|---|---|---|---|---|---|---|---|
| 2023/01/31 | 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 |
| 2022/12/30 | 3,020 | 3,080 | 3,005 | 3,040 | +52 | +1.7% | 197,900 |
| 2022/12/29 | 2,925 | 2,991 | 2,912 | 2,988 | +39 | +1.3% | 265,200 |
| 2022/12/28 | 2,970 | 2,971 | 2,944 | 2,949 | -41 | -1.4% | 150,000 |
| 2022/12/27 | 3,000 | 3,020 | 2,988 | 2,990 | +7 | +0.2% | 159,700 |
| 2022/12/26 | 2,989 | 3,005 | 2,973 | 2,983 | +18 | +0.6% | 180,200 |
| 2022/12/23 | 2,989 | 3,000 | 2,965 | 2,965 | -55 | -1.8% | 244,000 |
| 2022/12/22 | 3,045 | 3,050 | 3,015 | 3,020 | -10 | -0.3% | 156,600 |
| 2022/12/21 | 3,065 | 3,085 | 3,025 | 3,030 | -40 | -1.3% | 174,800 |
| 2022/12/20 | 3,145 | 3,165 | 3,045 | 3,070 | -60 | -1.9% | 213,600 |
| 2022/12/19 | 3,090 | 3,140 | 3,075 | 3,130 | +25 | +0.8% | 139,700 |
| 2022/12/16 | 3,150 | 3,155 | 3,105 | 3,105 | -90 | -2.8% | 323,200 |
| 2022/12/15 | 3,145 | 3,200 | 3,130 | 3,195 | +5 | +0.2% | 155,600 |
| 2022/12/14 | 3,180 | 3,190 | 3,160 | 3,190 | +20 | +0.6% | 126,800 |
| 2022/12/13 | 3,205 | 3,235 | 3,165 | 3,170 | -35 | -1.1% | 117,500 |
| 2022/12/12 | 3,215 | 3,225 | 3,200 | 3,205 | -15 | -0.5% | 124,000 |
| 2022/12/09 | 3,165 | 3,230 | 3,165 | 3,220 | +65 | +2.1% | 174,600 |
| 2022/12/08 | 3,180 | 3,190 | 3,125 | 3,155 | -20 | -0.6% | 199,900 |
| 2022/12/07 | 3,175 | 3,215 | 3,175 | 3,175 | -35 | -1.1% | 138,500 |
| 2022/12/06 | 3,200 | 3,230 | 3,190 | 3,210 | -10 | -0.3% | 148,800 |
| 2022/12/05 | 3,240 | 3,255 | 3,210 | 3,220 | -5 | -0.2% | 174,600 |
| 2022/12/02 | 3,300 | 3,300 | 3,215 | 3,225 | -65 | -2% | 274,600 |
| 2022/12/01 | 3,275 | 3,315 | 3,265 | 3,290 | +30 | +0.9% | 262,000 |
| 2022/11/30 | 3,255 | 3,285 | 3,245 | 3,260 | -25 | -0.8% | 268,000 |
| 2022/11/29 | 3,290 | 3,320 | 3,255 | 3,285 | -45 | -1.4% | 233,600 |
| 2022/11/28 | 3,335 | 3,355 | 3,315 | 3,330 | +20 | +0.6% | 190,100 |
| 2022/11/25 | 3,330 | 3,345 | 3,285 | 3,310 | -55 | -1.6% | 231,900 |
| 2022/11/24 | 3,360 | 3,380 | 3,335 | 3,365 | +50 | +1.5% | 188,500 |
| 2022/11/22 | 3,345 | 3,375 | 3,300 | 3,315 | -20 | -0.6% | 230,800 |
| 2022/11/21 | 3,320 | 3,335 | 3,250 | 3,335 | +10 | +0.3% | 279,800 |
| 2022/11/18 | 3,330 | 3,340 | 3,305 | 3,325 | -5 | -0.2% | 285,600 |
| 2022/11/17 | 3,385 | 3,410 | 3,315 | 3,330 | -40 | -1.2% | 284,000 |
551～
600
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 | 309,300円 | +55.0% | +9.0% | 1.78% | 16.72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 | 562,700円 | +5.5% | +4.2% | 2.93% | 30.93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 | 584,200円 | +6.9% | +12.8% | 1.30% | 26.87倍 | 2.38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 | 297,000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 | 250,300円 | -5.7% | -16.5% | 4.19% | 17.75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
