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 |
|---|---|---|---|---|---|---|---|
| 2024/09/13 | 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 |
| 2024/08/16 | 3,304 | 3,321 | 3,248 | 3,263 | +11 | +0.3% | 422,800 |
| 2024/08/15 | 3,360 | 3,360 | 3,225 | 3,252 | -78 | -2.3% | 582,400 |
| 2024/08/14 | 3,319 | 3,377 | 3,301 | 3,330 | +73 | +2.2% | 453,500 |
| 2024/08/13 | 3,363 | 3,370 | 3,236 | 3,257 | -44 | -1.3% | 722,900 |
| 2024/08/09 | 3,304 | 3,400 | 3,184 | 3,301 | +168 | +5.4% | 1,119,900 |
| 2024/08/08 | 3,088 | 3,221 | 3,088 | 3,133 | +26 | +0.8% | 681,400 |
| 2024/08/07 | 3,024 | 3,205 | 3,012 | 3,107 | -22 | -0.7% | 643,300 |
| 2024/08/06 | 2,967 | 3,134 | 2,967 | 3,129 | +335.5 | +12% | 688,800 |
| 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 |
151～
200
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
