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 |
|---|---|---|---|---|---|---|---|
| 2025/02/14 | 3,485 | 3,489 | 3,339 | 3,339 | -268 | -7.4% | 959,200 |
| 2025/02/13 | 3,630 | 3,642 | 3,598 | 3,607 | +9 | +0.3% | 374,300 |
| 2025/02/12 | 3,535 | 3,620 | 3,524 | 3,598 | +43 | +1.2% | 319,000 |
| 2025/02/10 | 3,525 | 3,564 | 3,504 | 3,555 | +25 | +0.7% | 241,200 |
| 2025/02/07 | 3,583 | 3,587 | 3,524 | 3,530 | -44 | -1.2% | 176,400 |
| 2025/02/06 | 3,599 | 3,625 | 3,544 | 3,574 | -23 | -0.6% | 364,300 |
| 2025/02/05 | 3,636 | 3,650 | 3,568 | 3,597 | -41 | -1.1% | 289,400 |
| 2025/02/04 | 3,742 | 3,742 | 3,607 | 3,638 | -46 | -1.2% | 345,100 |
| 2025/02/03 | 3,708 | 3,725 | 3,653 | 3,684 | -76 | -2% | 307,600 |
| 2025/01/31 | 3,723 | 3,772 | 3,698 | 3,760 | +37 | +1% | 270,200 |
| 2025/01/30 | 3,750 | 3,752 | 3,689 | 3,723 | -49 | -1.3% | 227,400 |
| 2025/01/29 | 3,778 | 3,798 | 3,755 | 3,772 | +35 | +0.9% | 269,200 |
| 2025/01/28 | 3,750 | 3,778 | 3,719 | 3,737 | -60 | -1.6% | 249,500 |
| 2025/01/27 | 3,826 | 3,826 | 3,764 | 3,797 | -37 | -1% | 232,900 |
| 2025/01/24 | 3,863 | 3,895 | 3,822 | 3,834 | +10 | +0.3% | 209,700 |
| 2025/01/23 | 3,826 | 3,870 | 3,818 | 3,824 | -5 | -0.1% | 154,900 |
| 2025/01/22 | 3,867 | 3,898 | 3,806 | 3,829 | -19 | -0.5% | 230,000 |
| 2025/01/21 | 3,843 | 3,850 | 3,775 | 3,848 | +73 | +1.9% | 188,500 |
| 2025/01/20 | 3,797 | 3,812 | 3,775 | 3,775 | +15 | +0.4% | 210,100 |
| 2025/01/17 | 3,772 | 3,782 | 3,700 | 3,760 | -44 | -1.2% | 377,700 |
| 2025/01/16 | 3,818 | 3,838 | 3,790 | 3,804 | +17 | +0.4% | 246,800 |
| 2025/01/15 | 3,873 | 3,881 | 3,773 | 3,787 | -69 | -1.8% | 239,900 |
| 2025/01/14 | 3,873 | 3,899 | 3,827 | 3,856 | -17 | -0.4% | 274,500 |
| 2025/01/10 | 3,822 | 3,875 | 3,822 | 3,873 | -19 | -0.5% | 314,300 |
| 2025/01/09 | 3,914 | 3,923 | 3,861 | 3,892 | -50 | -1.3% | 254,100 |
| 2025/01/08 | 3,919 | 3,955 | 3,910 | 3,942 | +21 | +0.5% | 235,900 |
| 2025/01/07 | 3,896 | 3,958 | 3,884 | 3,921 | +6 | +0.2% | 293,400 |
| 2025/01/06 | 3,990 | 3,998 | 3,895 | 3,915 | -65 | -1.6% | 315,700 |
| 2024/12/30 | 3,996 | 4,024 | 3,932 | 3,980 | -16 | -0.4% | 269,800 |
| 2024/12/27 | 4,031 | 4,048 | 3,971 | 3,996 | +90 | +2.3% | 385,400 |
| 2024/12/26 | 3,874 | 3,915 | 3,831 | 3,906 | +44 | +1.1% | 234,300 |
| 2024/12/25 | 3,922 | 3,922 | 3,786 | 3,862 | -25 | -0.6% | 243,900 |
| 2024/12/24 | 3,950 | 3,950 | 3,873 | 3,887 | -50 | -1.3% | 198,600 |
| 2024/12/23 | 4,035 | 4,035 | 3,927 | 3,937 | -57 | -1.4% | 352,900 |
| 2024/12/20 | 3,948 | 4,009 | 3,919 | 3,994 | +37 | +0.9% | 644,200 |
| 2024/12/19 | 3,929 | 4,035 | 3,928 | 3,957 | +6 | +0.2% | 513,500 |
| 2024/12/18 | 3,903 | 3,953 | 3,886 | 3,951 | +58 | +1.5% | 275,800 |
| 2024/12/17 | 3,917 | 3,917 | 3,854 | 3,893 | +28 | +0.7% | 230,000 |
| 2024/12/16 | 3,903 | 3,924 | 3,840 | 3,865 | -19 | -0.5% | 220,000 |
| 2024/12/13 | 3,857 | 3,885 | 3,831 | 3,884 | -43 | -1.1% | 248,100 |
| 2024/12/12 | 3,910 | 3,949 | 3,879 | 3,927 | +80 | +2.1% | 286,700 |
| 2024/12/11 | 3,855 | 3,902 | 3,834 | 3,847 | +7 | +0.2% | 305,900 |
| 2024/12/10 | 3,896 | 3,905 | 3,825 | 3,840 | -20 | -0.5% | 161,200 |
| 2024/12/09 | 3,857 | 3,900 | 3,833 | 3,860 | +31 | +0.8% | 191,400 |
| 2024/12/06 | 3,842 | 3,860 | 3,817 | 3,829 | +5 | +0.1% | 171,400 |
| 2024/12/05 | 3,860 | 3,871 | 3,812 | 3,824 | -39 | -1% | 257,700 |
| 2024/12/04 | 3,900 | 3,900 | 3,839 | 3,863 | -57 | -1.5% | 219,700 |
| 2024/12/03 | 3,890 | 3,934 | 3,858 | 3,920 | +79 | +2.1% | 281,800 |
| 2024/12/02 | 3,706 | 3,860 | 3,686 | 3,841 | +104 | +2.8% | 296,600 |
| 2024/11/29 | 3,760 | 3,761 | 3,713 | 3,737 | -53 | -1.4% | 265,100 |
51～
100
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 | 304,500円 | +55.0% | +9.0% | 1.81% | 16.46倍 | 2.02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 | 560,000円 | +5.5% | +4.2% | 2.95% | 30.78倍 | 2.86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 | 587,600円 | +6.9% | +12.8% | 1.29% | 27.03倍 | 2.39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 | 297,100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 | 247,300円 | -5.7% | -16.5% | 4.25% | 17.54倍 | 1.12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
