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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 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 |
| 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 |
201～
250
件表示中 / 3754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 | 309,700円 | +8.0% | +24.5% | 2.16% | 13.52倍 | 1.76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 |
| 住友重 | 340,900円 | +1.8% | +7.8% | 3.67% | 14.63倍 | 0.64倍 |
|
総合重機大手。建機・プラントのほか半導体製造装置、産業用変減速機、射出成形機に強い |
| ジェイテクト | 130,400円 | -6.1% | +45.7% | 4.60% | 20.75倍 | 0.56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 |
| ナブテスコ | 310,300円 | +6.4% | +42.2% | 2.58% | 25.53倍 | 1.38倍 |
|
産業ロボット用精密減速機で世界シェア６割、自動ドア世界首位級。鉄道用ブレーキも強い |
| 日精工 | 71,600円 | -4.6% | -24.3% | 4.75% | 50.00倍 | 0.54倍 |
|
ベアリング（軸受け）国内最大手。工作機械などの産業機械用と自動車用が柱。ＥＶ用開発に注力 |
市場注目の銘柄
チャート関連のコラム
