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 |
|---|---|---|---|---|---|---|---|
| 2024/08/16 | 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 |
| 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 |
201～
250
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
