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 |
|---|---|---|---|---|---|---|---|
| 2024/10/30 | 3,568 | 3,624 | 3,548 | 3,621 | +82 | +2.3% | 1,165,500 |
| 2024/10/29 | 3,583 | 3,596 | 3,529 | 3,539 | -59 | -1.6% | 343,100 |
| 2024/10/28 | 3,583 | 3,633 | 3,573 | 3,598 | -3 | -0.1% | 257,800 |
| 2024/10/25 | 3,628 | 3,640 | 3,584 | 3,601 | -29 | -0.8% | 295,900 |
| 2024/10/24 | 3,583 | 3,651 | 3,570 | 3,630 | +24 | +0.7% | 247,200 |
| 2024/10/23 | 3,600 | 3,619 | 3,581 | 3,606 | +6 | +0.2% | 173,900 |
| 2024/10/22 | 3,640 | 3,664 | 3,574 | 3,600 | -41 | -1.1% | 247,400 |
| 2024/10/21 | 3,656 | 3,710 | 3,641 | 3,641 | -10 | -0.3% | 191,600 |
| 2024/10/18 | 3,701 | 3,709 | 3,651 | 3,651 | -27 | -0.7% | 153,100 |
| 2024/10/17 | 3,679 | 3,685 | 3,640 | 3,678 | +17 | +0.5% | 227,500 |
| 2024/10/16 | 3,651 | 3,700 | 3,631 | 3,661 | -91 | -2.4% | 368,900 |
| 2024/10/15 | 3,725 | 3,783 | 3,685 | 3,752 | +97 | +2.7% | 409,200 |
| 2024/10/11 | 3,684 | 3,692 | 3,649 | 3,655 | -29 | -0.8% | 170,000 |
| 2024/10/10 | 3,718 | 3,720 | 3,667 | 3,684 | -16 | -0.4% | 212,900 |
| 2024/10/09 | 3,692 | 3,717 | 3,646 | 3,700 | +78 | +2.2% | 304,800 |
| 2024/10/08 | 3,599 | 3,654 | 3,586 | 3,622 | +39 | +1.1% | 549,400 |
| 2024/10/07 | 3,610 | 3,629 | 3,579 | 3,583 | -8 | -0.2% | 509,000 |
| 2024/10/04 | 3,549 | 3,606 | 3,549 | 3,591 | +50 | +1.4% | 226,900 |
| 2024/10/03 | 3,603 | 3,612 | 3,541 | 3,541 | +12 | +0.3% | 233,600 |
| 2024/10/02 | 3,500 | 3,581 | 3,500 | 3,529 | -34 | -1% | 239,700 |
| 2024/10/01 | 3,520 | 3,579 | 3,505 | 3,563 | +51 | +1.5% | 220,600 |
| 2024/09/30 | 3,451 | 3,516 | 3,440 | 3,512 | -79 | -2.2% | 264,500 |
| 2024/09/27 | 3,594 | 3,613 | 3,573 | 3,591 | +15 | +0.4% | 269,100 |
| 2024/09/26 | 3,500 | 3,580 | 3,496 | 3,576 | +142 | +4.1% | 451,900 |
| 2024/09/25 | 3,457 | 3,498 | 3,433 | 3,434 | -28 | -0.8% | 370,500 |
| 2024/09/24 | 3,478 | 3,478 | 3,438 | 3,462 | +39 | +1.1% | 211,700 |
| 2024/09/20 | 3,492 | 3,499 | 3,408 | 3,423 | +1 | ±0% | 371,700 |
| 2024/09/19 | 3,471 | 3,510 | 3,422 | 3,422 | +16 | +0.5% | 302,100 |
| 2024/09/18 | 3,390 | 3,437 | 3,366 | 3,406 | -31 | -0.9% | 323,400 |
| 2024/09/17 | 3,431 | 3,448 | 3,393 | 3,437 | +31 | +0.9% | 406,100 |
| 2024/09/13 | 3,415 | 3,429 | 3,388 | 3,406 | -25 | -0.7% | 295,700 |
| 2024/09/12 | 3,400 | 3,446 | 3,365 | 3,431 | +94 | +2.8% | 332,500 |
| 2024/09/11 | 3,437 | 3,457 | 3,314 | 3,337 | -108 | -3.1% | 464,000 |
| 2024/09/10 | 3,377 | 3,468 | 3,254 | 3,445 | +208 | +6.4% | 845,700 |
| 2024/09/09 | 3,155 | 3,261 | 3,152 | 3,237 | +12 | +0.4% | 424,700 |
| 2024/09/06 | 3,259 | 3,280 | 3,200 | 3,225 | -57 | -1.7% | 332,700 |
| 2024/09/05 | 3,267 | 3,325 | 3,252 | 3,282 | +4 | +0.1% | 263,800 |
| 2024/09/04 | 3,300 | 3,335 | 3,161 | 3,278 | -126 | -3.7% | 344,100 |
| 2024/09/03 | 3,400 | 3,430 | 3,368 | 3,404 | -1 | ±0% | 201,700 |
| 2024/09/02 | 3,349 | 3,409 | 3,336 | 3,405 | +97 | +2.9% | 311,000 |
| 2024/08/30 | 3,261 | 3,319 | 3,231 | 3,308 | +36 | +1.1% | 492,600 |
| 2024/08/29 | 3,258 | 3,272 | 3,220 | 3,272 | -46 | -1.4% | 347,800 |
| 2024/08/28 | 3,331 | 3,346 | 3,290 | 3,318 | -17 | -0.5% | 235,100 |
| 2024/08/27 | 3,352 | 3,352 | 3,287 | 3,335 | +8 | +0.2% | 231,100 |
| 2024/08/26 | 3,341 | 3,370 | 3,271 | 3,327 | -76 | -2.2% | 332,600 |
| 2024/08/23 | 3,292 | 3,432 | 3,270 | 3,403 | +167 | +5.2% | 524,500 |
| 2024/08/22 | 3,258 | 3,278 | 3,235 | 3,236 | -19 | -0.6% | 333,000 |
| 2024/08/21 | 3,250 | 3,271 | 3,215 | 3,255 | -52 | -1.6% | 348,500 |
| 2024/08/20 | 3,255 | 3,352 | 3,235 | 3,307 | +104 | +3.2% | 404,400 |
| 2024/08/19 | 3,224 | 3,271 | 3,200 | 3,203 | -60 | -1.8% | 425,300 |
151～
200
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
