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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2021/12/15 | 4,050 | 4,085 | 3,990 | 4,015 | -55 | -1.4% | 252,900 |
| 2021/12/14 | 4,075 | 4,105 | 4,050 | 4,070 | +10 | +0.2% | 186,700 |
| 2021/12/13 | 4,045 | 4,075 | 4,025 | 4,060 | +85 | +2.1% | 169,300 |
| 2021/12/10 | 4,025 | 4,045 | 3,965 | 3,975 | -70 | -1.7% | 205,600 |
| 2021/12/09 | 4,150 | 4,150 | 4,045 | 4,045 | -70 | -1.7% | 162,200 |
| 2021/12/08 | 4,180 | 4,190 | 4,105 | 4,115 | -10 | -0.2% | 217,300 |
| 2021/12/07 | 4,070 | 4,125 | 4,045 | 4,125 | +90 | +2.2% | 355,200 |
| 2021/12/06 | 4,075 | 4,075 | 4,015 | 4,035 | -55 | -1.3% | 194,000 |
| 2021/12/03 | 4,035 | 4,090 | 3,990 | 4,090 | +80 | +2% | 219,400 |
| 2021/12/02 | 3,970 | 4,055 | 3,970 | 4,010 | -10 | -0.2% | 229,000 |
| 2021/12/01 | 3,975 | 4,055 | 3,945 | 4,020 | +35 | +0.9% | 224,200 |
| 2021/11/30 | 4,050 | 4,080 | 3,975 | 3,985 | -25 | -0.6% | 844,000 |
| 2021/11/29 | 3,955 | 4,065 | 3,955 | 4,010 | -60 | -1.5% | 228,300 |
| 2021/11/26 | 4,090 | 4,090 | 4,020 | 4,070 | -60 | -1.5% | 206,100 |
| 2021/11/25 | 4,160 | 4,165 | 4,110 | 4,130 | -15 | -0.4% | 150,900 |
| 2021/11/24 | 4,220 | 4,240 | 4,120 | 4,145 | -110 | -2.6% | 206,900 |
| 2021/11/22 | 4,250 | 4,255 | 4,185 | 4,255 | -50 | -1.2% | 225,800 |
| 2021/11/19 | 4,330 | 4,340 | 4,265 | 4,305 | -35 | -0.8% | 184,600 |
| 2021/11/18 | 4,360 | 4,410 | 4,330 | 4,340 | -30 | -0.7% | 138,600 |
| 2021/11/17 | 4,350 | 4,385 | 4,275 | 4,370 | +70 | +1.6% | 180,700 |
| 2021/11/16 | 4,375 | 4,380 | 4,280 | 4,300 | -65 | -1.5% | 213,200 |
| 2021/11/15 | 4,380 | 4,425 | 4,350 | 4,365 | +10 | +0.2% | 126,700 |
| 2021/11/12 | 4,275 | 4,370 | 4,275 | 4,355 | +60 | +1.4% | 166,400 |
| 2021/11/11 | 4,285 | 4,315 | 4,265 | 4,295 | -5 | -0.1% | 88,600 |
| 2021/11/10 | 4,295 | 4,345 | 4,265 | 4,300 | -45 | -1% | 165,200 |
| 2021/11/09 | 4,445 | 4,445 | 4,345 | 4,345 | -100 | -2.2% | 227,300 |
| 2021/11/08 | 4,500 | 4,520 | 4,370 | 4,445 | -65 | -1.4% | 231,000 |
| 2021/11/05 | 4,585 | 4,595 | 4,455 | 4,510 | -40 | -0.9% | 221,100 |
| 2021/11/04 | 4,510 | 4,565 | 4,475 | 4,550 | +170 | +3.9% | 271,800 |
| 2021/11/02 | 4,425 | 4,425 | 4,375 | 4,380 | -80 | -1.8% | 142,300 |
| 2021/11/01 | 4,490 | 4,490 | 4,395 | 4,460 | +95 | +2.2% | 175,000 |
| 2021/10/29 | 4,370 | 4,390 | 4,310 | 4,365 | +15 | +0.3% | 237,300 |
| 2021/10/28 | 4,400 | 4,405 | 4,300 | 4,350 | -100 | -2.2% | 299,100 |
| 2021/10/27 | 4,430 | 4,480 | 4,390 | 4,450 | -25 | -0.6% | 207,900 |
| 2021/10/26 | 4,405 | 4,515 | 4,400 | 4,475 | +120 | +2.8% | 283,800 |
| 2021/10/25 | 4,265 | 4,395 | 4,265 | 4,355 | +50 | +1.2% | 268,200 |
| 2021/10/22 | 4,290 | 4,370 | 4,290 | 4,305 | +15 | +0.3% | 238,000 |
| 2021/10/21 | 4,335 | 4,380 | 4,290 | 4,290 | -110 | -2.5% | 279,300 |
| 2021/10/20 | 4,480 | 4,480 | 4,395 | 4,400 | -45 | -1% | 271,700 |
| 2021/10/19 | 4,425 | 4,470 | 4,400 | 4,445 | +30 | +0.7% | 213,400 |
| 2021/10/18 | 4,480 | 4,480 | 4,380 | 4,415 | -65 | -1.5% | 223,400 |
| 2021/10/15 | 4,395 | 4,490 | 4,355 | 4,480 | +155 | +3.6% | 215,300 |
| 2021/10/14 | 4,250 | 4,340 | 4,250 | 4,325 | +95 | +2.2% | 163,600 |
| 2021/10/13 | 4,245 | 4,300 | 4,230 | 4,230 | -5 | -0.1% | 161,300 |
| 2021/10/12 | 4,270 | 4,330 | 4,200 | 4,235 | -25 | -0.6% | 198,200 |
851～
900
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 | 285,000円 | +8.0% | +24.5% | 2.35% | 12.45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 | 582,000円 | -11.6% | +36.4% | 2.06% | 9.31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 | 810,000円 | +7.2% | +1.1% | 2.10% | 15.39倍 | 3.08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 | 288,900円 | +1.8% | +7.8% | 4.33% | 12.40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 | 108,800円 | -6.1% | +45.7% | 5.51% | 17.32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
