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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 2,958 | 2,977.5 | 2,922.5 | 2,929 | -27.5 | -0.9% | 310,000 |
| 2025/03/31 | 3,011 | 3,020 | 2,942 | 2,956.5 | -98.5 | -3.2% | 512,100 |
| 2025/03/28 | 3,009 | 3,066 | 3,002 | 3,055 | -9 | -0.3% | 473,200 |
| 2025/03/27 | 3,000 | 3,064 | 3,000 | 3,064 | +11 | +0.4% | 326,300 |
| 2025/03/26 | 3,052 | 3,066 | 3,030 | 3,053 | +16 | +0.5% | 470,400 |
| 2025/03/25 | 3,030 | 3,040 | 2,996 | 3,037 | +8 | +0.3% | 356,000 |
| 2025/03/24 | 3,071 | 3,084 | 3,017 | 3,029 | -65 | -2.1% | 305,400 |
| 2025/03/21 | 3,077 | 3,116 | 3,069 | 3,094 | +35 | +1.1% | 562,000 |
| 2025/03/19 | 3,086 | 3,097 | 3,053 | 3,059 | -7 | -0.2% | 364,300 |
| 2025/03/18 | 3,055 | 3,094 | 3,051 | 3,066 | +23 | +0.8% | 491,100 |
| 2025/03/17 | 3,088 | 3,120 | 3,043 | 3,043 | -18 | -0.6% | 343,000 |
| 2025/03/14 | 3,056 | 3,085 | 3,042 | 3,061 | -35 | -1.1% | 362,500 |
| 2025/03/13 | 3,065 | 3,144 | 3,055 | 3,096 | +67 | +2.2% | 535,300 |
| 2025/03/12 | 2,962.5 | 3,074 | 2,962.5 | 3,029 | +95.5 | +3.3% | 643,000 |
| 2025/03/11 | 2,941 | 2,965 | 2,873 | 2,933.5 | -121.5 | -4% | 1,156,000 |
| 2025/03/10 | 3,118 | 3,125 | 3,020 | 3,055 | -93 | -3% | 539,600 |
| 2025/03/07 | 3,153 | 3,176 | 3,137 | 3,148 | -58 | -1.8% | 463,300 |
| 2025/03/06 | 3,200 | 3,219 | 3,177 | 3,206 | +21 | +0.7% | 381,500 |
| 2025/03/05 | 3,173 | 3,215 | 3,152 | 3,185 | +12 | +0.4% | 351,100 |
| 2025/03/04 | 3,186 | 3,201 | 3,126 | 3,173 | -20 | -0.6% | 360,600 |
| 2025/03/03 | 3,189 | 3,220 | 3,172 | 3,193 | +27 | +0.9% | 320,600 |
| 2025/02/28 | 3,190 | 3,237 | 3,127 | 3,166 | -41 | -1.3% | 705,900 |
| 2025/02/27 | 3,206 | 3,230 | 3,130 | 3,207 | +71 | +2.3% | 531,800 |
| 2025/02/26 | 3,181 | 3,294 | 3,118 | 3,136 | -59 | -1.8% | 816,500 |
| 2025/02/25 | 3,180 | 3,218 | 3,162 | 3,195 | -53 | -1.6% | 527,800 |
| 2025/02/21 | 3,262 | 3,277 | 3,247 | 3,248 | +28 | +0.9% | 400,800 |
| 2025/02/20 | 3,230 | 3,257 | 3,219 | 3,220 | -50 | -1.5% | 356,500 |
| 2025/02/19 | 3,184 | 3,275 | 3,183 | 3,270 | +129 | +4.1% | 509,400 |
| 2025/02/18 | 3,137 | 3,173 | 3,118 | 3,141 | -52 | -1.6% | 775,400 |
| 2025/02/17 | 3,199 | 3,229 | 3,166 | 3,193 | -146 | -4.4% | 1,068,300 |
| 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 |
51～
100
件表示中 / 3720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 | 284,000円 | +8.0% | +24.5% | 2.36% | 12.40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 | 568,000円 | -11.6% | +36.4% | 2.11% | 9.09倍 | 2.08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 | 795,000円 | +7.2% | +1.1% | 2.14% | 15.10倍 | 3.02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 | 287,000円 | +1.8% | +7.8% | 4.36% | 12.32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 | 107,700円 | -6.1% | +45.7% | 5.57% | 17.14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
