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 |
|---|---|---|---|---|---|---|---|
| 2025/01/16 | 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 |
| 2024/11/28 | 3,783 | 3,809 | 3,745 | 3,790 | -33 | -0.9% | 300,800 |
| 2024/11/27 | 3,837 | 3,874 | 3,790 | 3,823 | +1 | ±0% | 402,200 |
| 2024/11/26 | 3,855 | 3,860 | 3,772 | 3,822 | -50 | -1.3% | 342,300 |
| 2024/11/25 | 3,890 | 3,891 | 3,829 | 3,872 | +44 | +1.1% | 585,400 |
| 2024/11/22 | 3,766 | 3,834 | 3,698 | 3,828 | +57 | +1.5% | 591,100 |
| 2024/11/21 | 3,707 | 3,808 | 3,707 | 3,771 | -6 | -0.2% | 554,100 |
| 2024/11/20 | 3,609 | 3,854 | 3,598 | 3,777 | +200 | +5.6% | 779,800 |
| 2024/11/19 | 3,648 | 3,652 | 3,560 | 3,577 | -72 | -2% | 188,100 |
| 2024/11/18 | 3,684 | 3,749 | 3,625 | 3,649 | -100 | -2.7% | 427,300 |
| 2024/11/15 | 3,550 | 3,760 | 3,535 | 3,749 | +233 | +6.6% | 582,700 |
| 2024/11/14 | 3,880 | 3,880 | 3,516 | 3,516 | -132 | -3.6% | 1,065,200 |
| 2024/11/13 | 3,714 | 3,726 | 3,594 | 3,648 | -9 | -0.2% | 481,200 |
| 2024/11/12 | 3,625 | 3,683 | 3,611 | 3,657 | +22 | +0.6% | 261,100 |
| 2024/11/11 | 3,605 | 3,651 | 3,594 | 3,635 | +41 | +1.1% | 234,700 |
| 2024/11/08 | 3,614 | 3,633 | 3,576 | 3,594 | +7 | +0.2% | 200,800 |
| 2024/11/07 | 3,575 | 3,630 | 3,559 | 3,587 | +27 | +0.8% | 307,400 |
| 2024/11/06 | 3,535 | 3,602 | 3,508 | 3,560 | +21 | +0.6% | 194,100 |
| 2024/11/05 | 3,511 | 3,555 | 3,476 | 3,539 | +10 | +0.3% | 241,300 |
| 2024/11/01 | 3,554 | 3,590 | 3,515 | 3,529 | -88 | -2.4% | 205,200 |
| 2024/10/31 | 3,621 | 3,623 | 3,568 | 3,617 | -4 | -0.1% | 224,800 |
101～
150
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
