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 |
|---|---|---|---|---|---|---|---|
| 2022/03/02 | 3,165 | 3,230 | 3,155 | 3,210 | +30 | +0.9% | 495,500 |
| 2022/03/01 | 3,185 | 3,210 | 3,155 | 3,180 | +45 | +1.4% | 322,800 |
| 2022/02/28 | 3,100 | 3,145 | 3,050 | 3,135 | +15 | +0.5% | 519,400 |
| 2022/02/25 | 3,110 | 3,135 | 3,065 | 3,120 | +60 | +2% | 314,600 |
| 2022/02/24 | 3,075 | 3,115 | 3,020 | 3,060 | -70 | -2.2% | 465,200 |
| 2022/02/22 | 3,130 | 3,160 | 3,110 | 3,130 | -25 | -0.8% | 282,300 |
| 2022/02/21 | 3,125 | 3,200 | 3,110 | 3,155 | -65 | -2% | 282,700 |
| 2022/02/18 | 3,200 | 3,250 | 3,180 | 3,220 | -50 | -1.5% | 301,000 |
| 2022/02/17 | 3,340 | 3,350 | 3,260 | 3,270 | -90 | -2.7% | 321,300 |
| 2022/02/16 | 3,470 | 3,485 | 3,355 | 3,360 | -30 | -0.9% | 398,100 |
| 2022/02/15 | 3,360 | 3,430 | 3,350 | 3,390 | +45 | +1.3% | 452,100 |
| 2022/02/14 | 3,295 | 3,360 | 3,230 | 3,345 | -15 | -0.4% | 422,500 |
| 2022/02/10 | 3,325 | 3,405 | 3,290 | 3,360 | +5 | +0.1% | 407,600 |
| 2022/02/09 | 3,365 | 3,375 | 3,285 | 3,355 | +35 | +1.1% | 268,400 |
| 2022/02/08 | 3,295 | 3,360 | 3,295 | 3,320 | +25 | +0.8% | 246,500 |
| 2022/02/07 | 3,370 | 3,400 | 3,285 | 3,295 | -50 | -1.5% | 271,800 |
| 2022/02/04 | 3,265 | 3,360 | 3,245 | 3,345 | +75 | +2.3% | 287,300 |
| 2022/02/03 | 3,365 | 3,385 | 3,270 | 3,270 | -130 | -3.8% | 254,400 |
| 2022/02/02 | 3,350 | 3,440 | 3,340 | 3,400 | +55 | +1.6% | 244,300 |
| 2022/02/01 | 3,425 | 3,440 | 3,340 | 3,345 | -20 | -0.6% | 337,100 |
| 2022/01/31 | 3,300 | 3,390 | 3,265 | 3,365 | +10 | +0.3% | 395,000 |
| 2022/01/28 | 3,325 | 3,400 | 3,320 | 3,355 | +85 | +2.6% | 404,000 |
| 2022/01/27 | 3,395 | 3,415 | 3,225 | 3,270 | -120 | -3.5% | 502,500 |
| 2022/01/26 | 3,415 | 3,430 | 3,320 | 3,390 | -5 | -0.1% | 285,200 |
| 2022/01/25 | 3,480 | 3,490 | 3,350 | 3,395 | -110 | -3.1% | 362,000 |
| 2022/01/24 | 3,460 | 3,520 | 3,420 | 3,505 | ±0 | ±0% | 297,700 |
| 2022/01/21 | 3,475 | 3,520 | 3,445 | 3,505 | +15 | +0.4% | 331,900 |
| 2022/01/20 | 3,390 | 3,520 | 3,365 | 3,490 | +70 | +2% | 350,100 |
| 2022/01/19 | 3,560 | 3,575 | 3,410 | 3,420 | -210 | -5.8% | 388,900 |
| 2022/01/18 | 3,665 | 3,710 | 3,620 | 3,630 | -20 | -0.5% | 295,500 |
| 2022/01/17 | 3,675 | 3,690 | 3,620 | 3,650 | -30 | -0.8% | 229,300 |
| 2022/01/14 | 3,630 | 3,695 | 3,565 | 3,680 | +10 | +0.3% | 528,300 |
| 2022/01/13 | 3,690 | 3,710 | 3,640 | 3,670 | +15 | +0.4% | 381,400 |
| 2022/01/12 | 3,645 | 3,680 | 3,625 | 3,655 | +65 | +1.8% | 304,300 |
| 2022/01/11 | 3,700 | 3,710 | 3,585 | 3,590 | -110 | -3% | 356,500 |
| 2022/01/07 | 3,795 | 3,800 | 3,660 | 3,700 | -60 | -1.6% | 413,700 |
| 2022/01/06 | 3,845 | 3,900 | 3,755 | 3,760 | -130 | -3.3% | 333,200 |
| 2022/01/05 | 3,975 | 4,020 | 3,860 | 3,890 | -50 | -1.3% | 455,400 |
| 2022/01/04 | 3,935 | 3,970 | 3,835 | 3,940 | -20 | -0.5% | 332,100 |
| 2021/12/30 | 3,990 | 4,040 | 3,960 | 3,960 | -70 | -1.7% | 150,000 |
| 2021/12/29 | 3,975 | 4,030 | 3,975 | 4,030 | +30 | +0.8% | 155,200 |
| 2021/12/28 | 3,950 | 4,005 | 3,935 | 4,000 | +70 | +1.8% | 143,400 |
| 2021/12/27 | 3,965 | 3,965 | 3,915 | 3,930 | -35 | -0.9% | 114,400 |
| 2021/12/24 | 3,995 | 4,000 | 3,950 | 3,965 | -25 | -0.6% | 86,400 |
| 2021/12/23 | 4,010 | 4,020 | 3,945 | 3,990 | +35 | +0.9% | 109,400 |
| 2021/12/22 | 3,985 | 3,995 | 3,935 | 3,955 | -40 | -1% | 152,800 |
| 2021/12/21 | 3,985 | 4,010 | 3,955 | 3,995 | +60 | +1.5% | 151,800 |
| 2021/12/20 | 3,935 | 3,985 | 3,915 | 3,935 | -40 | -1% | 172,900 |
| 2021/12/17 | 4,050 | 4,075 | 3,955 | 3,975 | -80 | -2% | 268,700 |
| 2021/12/16 | 4,085 | 4,115 | 4,000 | 4,055 | +40 | +1% | 210,900 |
701～
750
件表示中 / 3616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 | 389,200円 | +60.9% | +9.0% | 1.41% | 21.04倍 | 2.59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 |
| ＳＡＮＫＹＯ | 213,700円 | -9.6% | -15.3% | 3.74% | 11.17倍 | 1.77倍 |
|
パチンコ機製造大手。フィーバー台で成長。開発力に定評。円谷フィールズＨＤと親密。好財務 |
| アマダ | 148,900円 | +0.4% | -8.7% | 4.16% | 13.46倍 | 0.93倍 |
|
金属加工機械の総合メーカーで世界首位級。板金加工機は国内シェア圧倒的。配当性向５０％メド |
| ＴＨＫ | 361,000円 | -0.6% | -27.2% | 1.39% | 36.58倍 | 1.11倍 |
|
工作機械や半導体製造装置などに用いられる直動案内機器で世界シェア５割超、自動車部品も |
| フジテック | 591,600円 | +6.8% | +6.9% | 2.79% | 28.85倍 | 3.02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 |
市場注目の銘柄
チャート関連のコラム
