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 |
|---|---|---|---|---|---|---|---|
| 2021/10/11 | 4,195 | 4,275 | 4,135 | 4,260 | +35 | +0.8% | 152,000 |
| 2021/10/08 | 4,260 | 4,300 | 4,225 | 4,225 | +35 | +0.8% | 148,600 |
| 2021/10/07 | 4,200 | 4,260 | 4,170 | 4,190 | -15 | -0.4% | 197,600 |
| 2021/10/06 | 4,340 | 4,385 | 4,195 | 4,205 | -20 | -0.5% | 275,500 |
| 2021/10/05 | 4,255 | 4,275 | 4,185 | 4,225 | -100 | -2.3% | 219,700 |
| 2021/10/04 | 4,460 | 4,505 | 4,310 | 4,325 | -90 | -2% | 174,200 |
| 2021/10/01 | 4,435 | 4,470 | 4,385 | 4,415 | -75 | -1.7% | 340,400 |
| 2021/09/30 | 4,495 | 4,515 | 4,460 | 4,490 | -20 | -0.4% | 308,100 |
| 2021/09/29 | 4,610 | 4,615 | 4,470 | 4,510 | -210 | -4.4% | 473,300 |
| 2021/09/28 | 4,845 | 4,845 | 4,700 | 4,720 | -125 | -2.6% | 317,200 |
| 2021/09/27 | 5,000 | 5,010 | 4,840 | 4,845 | -195 | -3.9% | 198,800 |
| 2021/09/24 | 5,030 | 5,040 | 4,965 | 5,040 | +75 | +1.5% | 193,300 |
| 2021/09/22 | 5,020 | 5,020 | 4,950 | 4,965 | -35 | -0.7% | 303,500 |
| 2021/09/21 | 5,090 | 5,140 | 4,985 | 5,000 | -310 | -5.8% | 300,800 |
| 2021/09/17 | 5,230 | 5,330 | 5,200 | 5,310 | +90 | +1.7% | 454,900 |
| 2021/09/16 | 5,230 | 5,300 | 5,180 | 5,220 | +50 | +1% | 231,900 |
| 2021/09/15 | 5,130 | 5,200 | 5,120 | 5,170 | -30 | -0.6% | 147,400 |
| 2021/09/14 | 5,170 | 5,210 | 5,040 | 5,200 | +60 | +1.2% | 219,400 |
| 2021/09/13 | 5,140 | 5,150 | 5,060 | 5,140 | -60 | -1.2% | 157,900 |
| 2021/09/10 | 5,070 | 5,210 | 5,070 | 5,200 | +110 | +2.2% | 232,800 |
| 2021/09/09 | 5,140 | 5,160 | 5,040 | 5,090 | -110 | -2.1% | 197,200 |
| 2021/09/08 | 5,160 | 5,200 | 5,130 | 5,200 | +40 | +0.8% | 194,200 |
| 2021/09/07 | 5,030 | 5,160 | 5,030 | 5,160 | +185 | +3.7% | 224,300 |
| 2021/09/06 | 4,950 | 4,995 | 4,930 | 4,975 | +40 | +0.8% | 173,600 |
| 2021/09/03 | 4,840 | 4,950 | 4,830 | 4,935 | -20 | -0.4% | 292,700 |
| 2021/09/02 | 4,960 | 5,010 | 4,925 | 4,955 | +45 | +0.9% | 106,000 |
| 2021/09/01 | 4,880 | 4,935 | 4,880 | 4,910 | -30 | -0.6% | 158,800 |
| 2021/08/31 | 4,895 | 4,960 | 4,865 | 4,940 | -40 | -0.8% | 321,200 |
| 2021/08/30 | 4,900 | 4,995 | 4,900 | 4,980 | +80 | +1.6% | 132,500 |
| 2021/08/27 | 4,935 | 4,960 | 4,860 | 4,900 | -110 | -2.2% | 121,200 |
| 2021/08/26 | 4,985 | 5,020 | 4,940 | 5,010 | +70 | +1.4% | 108,100 |
| 2021/08/25 | 5,010 | 5,040 | 4,925 | 4,940 | -20 | -0.4% | 120,700 |
| 2021/08/24 | 4,930 | 5,000 | 4,930 | 4,960 | +40 | +0.8% | 153,300 |
| 2021/08/23 | 4,875 | 4,980 | 4,865 | 4,920 | +115 | +2.4% | 137,600 |
| 2021/08/20 | 4,755 | 4,875 | 4,750 | 4,805 | +80 | +1.7% | 190,900 |
| 2021/08/19 | 4,760 | 4,785 | 4,715 | 4,725 | -60 | -1.3% | 115,500 |
| 2021/08/18 | 4,800 | 4,820 | 4,750 | 4,785 | -5 | -0.1% | 97,300 |
| 2021/08/17 | 4,895 | 4,910 | 4,785 | 4,790 | -90 | -1.8% | 145,100 |
| 2021/08/16 | 5,060 | 5,070 | 4,865 | 4,880 | -200 | -3.9% | 174,000 |
| 2021/08/13 | 5,060 | 5,080 | 5,030 | 5,080 | +80 | +1.6% | 150,000 |
| 2021/08/12 | 5,050 | 5,070 | 5,000 | 5,000 | +40 | +0.8% | 122,600 |
| 2021/08/11 | 4,950 | 4,960 | 4,885 | 4,960 | +15 | +0.3% | 153,700 |
| 2021/08/10 | 4,875 | 4,980 | 4,845 | 4,945 | +75 | +1.5% | 265,100 |
| 2021/08/06 | 4,895 | 4,955 | 4,800 | 4,870 | -75 | -1.5% | 201,700 |
| 2021/08/05 | 4,845 | 4,990 | 4,840 | 4,945 | +50 | +1% | 238,500 |
| 2021/08/04 | 4,910 | 4,930 | 4,870 | 4,895 | -55 | -1.1% | 132,300 |
| 2021/08/03 | 4,960 | 5,010 | 4,940 | 4,950 | -60 | -1.2% | 129,900 |
| 2021/08/02 | 4,895 | 5,010 | 4,865 | 5,010 | +195 | +4% | 167,200 |
| 2021/07/30 | 4,860 | 4,910 | 4,805 | 4,815 | -85 | -1.7% | 197,200 |
| 2021/07/29 | 4,845 | 4,900 | 4,840 | 4,900 | +70 | +1.4% | 138,700 |
901～
950
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 | 288,800円 | +1.8% | +7.8% | 4.33% | 12.39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
