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 |
|---|---|---|---|---|---|---|---|
| 2024/03/22 | 2,965 | 2,976 | 2,941 | 2,963.5 | -9.5 | -0.3% | 224,000 |
| 2024/03/21 | 3,033 | 3,053 | 2,959 | 2,973 | -10 | -0.3% | 288,200 |
| 2024/03/19 | 2,954.5 | 3,003 | 2,944.5 | 2,983 | +28.5 | +1% | 230,100 |
| 2024/03/18 | 2,935.5 | 2,974 | 2,923 | 2,954.5 | +17.5 | +0.6% | 261,000 |
| 2024/03/15 | 2,995 | 3,014 | 2,935.5 | 2,937 | -66 | -2.2% | 390,300 |
| 2024/03/14 | 2,969.5 | 3,014 | 2,965 | 3,003 | +27.5 | +0.9% | 322,500 |
| 2024/03/13 | 3,029 | 3,065 | 2,965.5 | 2,975.5 | -13.5 | -0.5% | 262,700 |
| 2024/03/12 | 2,951.5 | 2,994.5 | 2,876 | 2,989 | -6 | -0.2% | 325,200 |
| 2024/03/11 | 2,985 | 3,030 | 2,970.5 | 2,995 | -17 | -0.6% | 326,200 |
| 2024/03/08 | 2,904.5 | 3,047 | 2,900.5 | 3,012 | +70 | +2.4% | 336,800 |
| 2024/03/07 | 2,939 | 2,990 | 2,924.5 | 2,942 | +27.5 | +0.9% | 455,200 |
| 2024/03/06 | 2,886 | 2,917 | 2,851.5 | 2,914.5 | -8.5 | -0.3% | 554,700 |
| 2024/03/05 | 3,080 | 3,080 | 2,912 | 2,923 | -181 | -5.8% | 564,600 |
| 2024/03/04 | 3,172 | 3,187 | 3,071 | 3,104 | -74 | -2.3% | 523,000 |
| 2024/03/01 | 3,190 | 3,216 | 3,167 | 3,178 | -12 | -0.4% | 317,700 |
| 2024/02/29 | 3,204 | 3,220 | 3,143 | 3,190 | +20 | +0.6% | 542,900 |
| 2024/02/28 | 3,105 | 3,204 | 3,105 | 3,170 | +110 | +3.6% | 672,300 |
| 2024/02/27 | 2,993 | 3,078 | 2,991.5 | 3,060 | +71 | +2.4% | 410,700 |
| 2024/02/26 | 3,000 | 3,041 | 2,975 | 2,989 | +14.5 | +0.5% | 275,800 |
| 2024/02/22 | 2,965 | 2,984 | 2,925.5 | 2,974.5 | +10.5 | +0.4% | 366,100 |
| 2024/02/21 | 2,927.5 | 2,965 | 2,915.5 | 2,964 | +25 | +0.9% | 304,200 |
| 2024/02/20 | 2,962.5 | 2,974 | 2,916.5 | 2,939 | -22 | -0.7% | 189,600 |
| 2024/02/19 | 2,938.5 | 2,973.5 | 2,930 | 2,961 | +11 | +0.4% | 240,200 |
| 2024/02/16 | 2,988 | 3,018 | 2,950 | 2,950 | +44.5 | +1.5% | 396,900 |
| 2024/02/15 | 2,911 | 2,920 | 2,853.5 | 2,905.5 | +21.5 | +0.7% | 333,400 |
| 2024/02/14 | 2,870.5 | 2,911 | 2,864 | 2,884 | -20 | -0.7% | 446,700 |
| 2024/02/13 | 2,959.5 | 2,968 | 2,854.5 | 2,904 | -25 | -0.9% | 562,500 |
| 2024/02/09 | 2,822.5 | 2,944 | 2,819.5 | 2,929 | +133.5 | +4.8% | 837,100 |
| 2024/02/08 | 2,765.5 | 2,824.5 | 2,700 | 2,795.5 | +2 | +0.1% | 510,600 |
| 2024/02/07 | 2,825 | 2,841.5 | 2,793 | 2,793.5 | -12 | -0.4% | 461,400 |
| 2024/02/06 | 2,796 | 2,823 | 2,770.5 | 2,805.5 | +13 | +0.5% | 454,200 |
| 2024/02/05 | 2,757 | 2,799 | 2,749.5 | 2,792.5 | +55.5 | +2% | 322,800 |
| 2024/02/02 | 2,727 | 2,763 | 2,719.5 | 2,737 | +12 | +0.4% | 230,200 |
| 2024/02/01 | 2,691 | 2,727.5 | 2,668.5 | 2,725 | +6 | +0.2% | 273,000 |
| 2024/01/31 | 2,690 | 2,720 | 2,678 | 2,719 | +13.5 | +0.5% | 293,800 |
| 2024/01/30 | 2,745.5 | 2,754.5 | 2,705.5 | 2,705.5 | -29.5 | -1.1% | 177,800 |
| 2024/01/29 | 2,730 | 2,751 | 2,720 | 2,735 | -4.5 | -0.2% | 154,600 |
| 2024/01/26 | 2,755 | 2,760 | 2,736 | 2,739.5 | -30.5 | -1.1% | 232,800 |
| 2024/01/25 | 2,769 | 2,776 | 2,730.5 | 2,770 | -22 | -0.8% | 246,900 |
| 2024/01/24 | 2,765 | 2,800 | 2,751.5 | 2,792 | +43 | +1.6% | 309,600 |
| 2024/01/23 | 2,750 | 2,770.5 | 2,733 | 2,749 | -6.5 | -0.2% | 250,700 |
| 2024/01/22 | 2,680 | 2,755.5 | 2,679 | 2,755.5 | +78 | +2.9% | 296,900 |
| 2024/01/19 | 2,701 | 2,712.5 | 2,659.5 | 2,677.5 | -21 | -0.8% | 397,700 |
| 2024/01/18 | 2,745 | 2,745 | 2,698.5 | 2,698.5 | -64.5 | -2.3% | 290,500 |
| 2024/01/17 | 2,825 | 2,846.5 | 2,763 | 2,763 | -29 | -1% | 346,800 |
| 2024/01/16 | 2,830 | 2,839 | 2,778 | 2,792 | -56.5 | -2% | 234,800 |
| 2024/01/15 | 2,860 | 2,865 | 2,831.5 | 2,848.5 | -4 | -0.1% | 199,300 |
| 2024/01/12 | 2,865 | 2,865 | 2,841.5 | 2,852.5 | +8 | +0.3% | 200,400 |
| 2024/01/11 | 2,868 | 2,868 | 2,837.5 | 2,844.5 | +11 | +0.4% | 182,100 |
| 2024/01/10 | 2,810 | 2,857 | 2,806.5 | 2,833.5 | +28 | +1% | 206,300 |
301～
350
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
