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 |
|---|---|---|---|---|---|---|---|
| 2024/06/05 | 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 |
| 2024/05/24 | 2,800.5 | 2,860 | 2,760.5 | 2,850.5 | +5.5 | +0.2% | 565,700 |
| 2024/05/23 | 2,890 | 2,903 | 2,836 | 2,845 | -68 | -2.3% | 570,400 |
| 2024/05/22 | 2,955 | 2,960 | 2,893 | 2,913 | -42 | -1.4% | 328,700 |
| 2024/05/21 | 2,982 | 2,991 | 2,918.5 | 2,955 | -7 | -0.2% | 329,300 |
| 2024/05/20 | 2,947.5 | 2,996 | 2,934.5 | 2,962 | +24.5 | +0.8% | 363,300 |
| 2024/05/17 | 2,922 | 2,949 | 2,842 | 2,937.5 | -20.5 | -0.7% | 686,300 |
| 2024/05/16 | 3,011 | 3,011 | 2,903.5 | 2,958 | -79 | -2.6% | 1,163,900 |
| 2024/05/15 | 2,952.5 | 3,076 | 2,871.5 | 3,037 | +384.5 | +14.5% | 1,563,700 |
| 2024/05/14 | 2,585 | 2,669 | 2,576.5 | 2,652.5 | +48.5 | +1.9% | 665,700 |
| 2024/05/13 | 2,549 | 2,604.5 | 2,540 | 2,604 | +35 | +1.4% | 376,300 |
| 2024/05/10 | 2,547.5 | 2,590.5 | 2,537 | 2,569 | +2 | +0.1% | 465,600 |
| 2024/05/09 | 2,540 | 2,607.5 | 2,535.5 | 2,567 | +24.5 | +1% | 426,200 |
| 2024/05/08 | 2,523.5 | 2,563 | 2,518.5 | 2,542.5 | +1 | ±0% | 452,700 |
| 2024/05/07 | 2,466 | 2,546.5 | 2,457 | 2,541.5 | +107 | +4.4% | 677,300 |
| 2024/05/02 | 2,498.5 | 2,498.5 | 2,431 | 2,434.5 | -57.5 | -2.3% | 948,700 |
| 2024/05/01 | 2,461 | 2,492 | 2,438 | 2,492 | -5 | -0.2% | 517,200 |
| 2024/04/30 | 2,506.5 | 2,525 | 2,460.5 | 2,497 | +40.5 | +1.6% | 450,600 |
| 2024/04/26 | 2,429 | 2,462 | 2,371.5 | 2,456.5 | -0.5 | ±0% | 722,800 |
| 2024/04/25 | 2,455.5 | 2,468 | 2,422 | 2,457 | +5.5 | +0.2% | 574,500 |
| 2024/04/24 | 2,439 | 2,456.5 | 2,420 | 2,451.5 | +7 | +0.3% | 468,900 |
| 2024/04/23 | 2,427.5 | 2,452.5 | 2,403.5 | 2,444.5 | -33 | -1.3% | 567,100 |
| 2024/04/22 | 2,427.5 | 2,477.5 | 2,396 | 2,477.5 | +51.5 | +2.1% | 693,200 |
| 2024/04/19 | 2,490 | 2,513 | 2,414 | 2,426 | -129.5 | -5.1% | 740,100 |
| 2024/04/18 | 2,513 | 2,600 | 2,499.5 | 2,555.5 | +29 | +1.1% | 697,400 |
| 2024/04/17 | 2,478.5 | 2,528.5 | 2,433 | 2,526.5 | -17.5 | -0.7% | 1,048,400 |
| 2024/04/16 | 2,555 | 2,590 | 2,526 | 2,544 | -36.5 | -1.4% | 755,100 |
| 2024/04/15 | 2,701 | 2,701 | 2,580.5 | 2,580.5 | -169.5 | -6.2% | 1,039,300 |
| 2024/04/12 | 2,816 | 2,819.5 | 2,744.5 | 2,750 | -43 | -1.5% | 363,700 |
| 2024/04/11 | 2,800 | 2,831 | 2,775.5 | 2,793 | -42.5 | -1.5% | 288,800 |
| 2024/04/10 | 2,850 | 2,862.5 | 2,835.5 | 2,835.5 | -4 | -0.1% | 246,500 |
| 2024/04/09 | 2,811 | 2,844 | 2,806 | 2,839.5 | -18 | -0.6% | 478,200 |
| 2024/04/08 | 2,951 | 2,965 | 2,821 | 2,857.5 | -102 | -3.4% | 406,000 |
| 2024/04/05 | 2,928.5 | 2,977 | 2,914 | 2,959.5 | +2 | +0.1% | 315,200 |
| 2024/04/04 | 2,985 | 2,998.5 | 2,950 | 2,957.5 | -6.5 | -0.2% | 274,800 |
| 2024/04/03 | 2,927 | 2,973 | 2,914 | 2,964 | +37 | +1.3% | 341,900 |
| 2024/04/02 | 2,975 | 2,975 | 2,904 | 2,927 | -82 | -2.7% | 335,800 |
| 2024/04/01 | 2,950 | 3,028 | 2,949 | 3,009 | +83.5 | +2.9% | 347,200 |
| 2024/03/29 | 2,928 | 2,960.5 | 2,902 | 2,925.5 | +2 | +0.1% | 144,900 |
| 2024/03/28 | 2,938.5 | 2,952 | 2,910 | 2,923.5 | -42.5 | -1.4% | 198,800 |
| 2024/03/27 | 2,971.5 | 2,992 | 2,936 | 2,966 | +14.5 | +0.5% | 247,600 |
| 2024/03/26 | 2,889 | 2,960.5 | 2,862.5 | 2,951.5 | +44 | +1.5% | 201,500 |
| 2024/03/25 | 2,945 | 2,945 | 2,905.5 | 2,907.5 | -56 | -1.9% | 248,300 |
251～
300
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
