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 |
|---|---|---|---|---|---|---|---|
| 2024/08/05 | 3,005 | 3,061 | 2,740.5 | 2,793.5 | -406.5 | -12.7% | 525,100 |
| 2024/08/02 | 3,244 | 3,258 | 3,181 | 3,200 | -184 | -5.4% | 435,200 |
| 2024/08/01 | 3,459 | 3,482 | 3,369 | 3,384 | -107 | -3.1% | 413,900 |
| 2024/07/31 | 3,425 | 3,504 | 3,424 | 3,491 | +30 | +0.9% | 280,900 |
| 2024/07/30 | 3,497 | 3,510 | 3,450 | 3,461 | -44 | -1.3% | 253,900 |
| 2024/07/29 | 3,464 | 3,522 | 3,455 | 3,505 | +80 | +2.3% | 300,800 |
| 2024/07/26 | 3,450 | 3,477 | 3,407 | 3,425 | -18 | -0.5% | 395,700 |
| 2024/07/25 | 3,530 | 3,549 | 3,439 | 3,443 | -101 | -2.8% | 427,600 |
| 2024/07/24 | 3,508 | 3,560 | 3,507 | 3,544 | +8 | +0.2% | 303,000 |
| 2024/07/23 | 3,540 | 3,570 | 3,526 | 3,536 | +45 | +1.3% | 426,600 |
| 2024/07/22 | 3,522 | 3,535 | 3,466 | 3,491 | -7 | -0.2% | 295,100 |
| 2024/07/19 | 3,469 | 3,546 | 3,469 | 3,498 | +34 | +1% | 314,700 |
| 2024/07/18 | 3,491 | 3,527 | 3,464 | 3,464 | -97 | -2.7% | 356,900 |
| 2024/07/17 | 3,566 | 3,579 | 3,542 | 3,561 | +9 | +0.3% | 259,700 |
| 2024/07/16 | 3,600 | 3,621 | 3,534 | 3,552 | -5 | -0.1% | 399,300 |
| 2024/07/12 | 3,594 | 3,610 | 3,528 | 3,557 | -62 | -1.7% | 586,500 |
| 2024/07/11 | 3,627 | 3,654 | 3,607 | 3,619 | +25 | +0.7% | 508,100 |
| 2024/07/10 | 3,550 | 3,595 | 3,541 | 3,594 | +43 | +1.2% | 486,100 |
| 2024/07/09 | 3,513 | 3,560 | 3,507 | 3,551 | +69 | +2% | 451,200 |
| 2024/07/08 | 3,470 | 3,504 | 3,453 | 3,482 | +18 | +0.5% | 382,900 |
| 2024/07/05 | 3,500 | 3,520 | 3,453 | 3,464 | -22 | -0.6% | 496,300 |
| 2024/07/04 | 3,475 | 3,519 | 3,449 | 3,486 | +121 | +3.6% | 538,300 |
| 2024/07/03 | 3,350 | 3,373 | 3,304 | 3,365 | -4 | -0.1% | 379,300 |
| 2024/07/02 | 3,333 | 3,378 | 3,314 | 3,369 | +49 | +1.5% | 515,300 |
| 2024/07/01 | 3,300 | 3,349 | 3,292 | 3,320 | +63 | +1.9% | 643,400 |
| 2024/06/28 | 3,226 | 3,283 | 3,226 | 3,257 | +33 | +1% | 627,900 |
| 2024/06/27 | 3,249 | 3,260 | 3,214 | 3,224 | -25 | -0.8% | 392,500 |
| 2024/06/26 | 3,221 | 3,266 | 3,156 | 3,249 | +150 | +4.8% | 748,200 |
| 2024/06/25 | 3,089 | 3,142 | 3,061 | 3,099 | +5 | +0.2% | 365,000 |
| 2024/06/24 | 3,080 | 3,102 | 3,059 | 3,094 | -4 | -0.1% | 423,100 |
| 2024/06/21 | 3,113 | 3,141 | 3,079 | 3,098 | -10 | -0.3% | 584,500 |
| 2024/06/20 | 3,115 | 3,136 | 3,063 | 3,108 | -14 | -0.4% | 365,400 |
| 2024/06/19 | 3,147 | 3,157 | 3,105 | 3,122 | -24 | -0.8% | 331,600 |
| 2024/06/18 | 3,151 | 3,169 | 3,129 | 3,146 | -21 | -0.7% | 387,600 |
| 2024/06/17 | 3,174 | 3,204 | 3,149 | 3,167 | +6 | +0.2% | 354,300 |
| 2024/06/14 | 3,154 | 3,200 | 3,153 | 3,161 | -24 | -0.8% | 592,500 |
| 2024/06/13 | 3,200 | 3,203 | 3,156 | 3,185 | -7 | -0.2% | 396,600 |
| 2024/06/12 | 3,238 | 3,249 | 3,175 | 3,192 | -23 | -0.7% | 379,700 |
| 2024/06/11 | 3,203 | 3,254 | 3,180 | 3,215 | -17 | -0.5% | 377,800 |
| 2024/06/10 | 3,248 | 3,260 | 3,218 | 3,232 | +16 | +0.5% | 378,700 |
| 2024/06/07 | 3,150 | 3,217 | 3,121 | 3,216 | +20 | +0.6% | 473,500 |
| 2024/06/06 | 3,175 | 3,211 | 3,143 | 3,196 | +4 | +0.1% | 545,200 |
| 2024/06/05 | 3,262 | 3,273 | 3,180 | 3,192 | -57 | -1.8% | 477,000 |
| 2024/06/04 | 3,271 | 3,274 | 3,207 | 3,249 | +5 | +0.2% | 459,000 |
| 2024/06/03 | 3,226 | 3,244 | 3,181 | 3,244 | +4 | +0.1% | 496,600 |
| 2024/05/31 | 3,300 | 3,320 | 3,200 | 3,240 | +46 | +1.4% | 1,351,700 |
| 2024/05/30 | 3,030 | 3,219 | 3,021 | 3,194 | +180 | +6% | 1,444,400 |
| 2024/05/29 | 2,852 | 3,066 | 2,852 | 3,014 | +170.5 | +6% | 1,046,800 |
| 2024/05/28 | 2,851.5 | 2,879.5 | 2,842.5 | 2,843.5 | -24.5 | -0.9% | 203,000 |
| 2024/05/27 | 2,867 | 2,881 | 2,843.5 | 2,868 | +17.5 | +0.6% | 185,900 |
101～
150
件表示中 / 3612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 | 398,000円 | +60.9% | +9.0% | 1.38% | 21.52倍 | 2.64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 |
| ＳＡＮＫＹＯ | 212,800円 | -9.6% | -15.3% | 3.76% | 11.13倍 | 1.77倍 |
|
パチンコ機製造大手。フィーバー台で成長。開発力に定評。円谷フィールズＨＤと親密。好財務 |
| アマダ | 153,700円 | +0.4% | -8.7% | 4.03% | 13.90倍 | 0.96倍 |
|
金属加工機械の総合メーカーで世界首位級。板金加工機は国内シェア圧倒的。配当性向５０％メド |
| フジテック | 614,400円 | +6.8% | +6.9% | 2.69% | 29.97倍 | 3.13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 |
| ＴＨＫ | 368,000円 | -0.6% | -27.2% | 1.36% | 37.29倍 | 1.14倍 |
|
工作機械や半導体製造装置などに用いられる直動案内機器で世界シェア５割超、自動車部品も |
市場注目の銘柄
チャート関連のコラム
