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 |
|---|---|---|---|---|---|---|---|
| 2023/08/01 | 3,606 | 3,622 | 3,572 | 3,592 | +10 | +0.3% | 143,700 |
| 2023/07/31 | 3,621 | 3,625 | 3,558 | 3,582 | -7 | -0.2% | 208,900 |
| 2023/07/28 | 3,542 | 3,606 | 3,513 | 3,589 | -7 | -0.2% | 208,900 |
| 2023/07/27 | 3,587 | 3,600 | 3,552 | 3,596 | -22 | -0.6% | 180,100 |
| 2023/07/26 | 3,642 | 3,649 | 3,606 | 3,618 | +9 | +0.2% | 215,700 |
| 2023/07/25 | 3,600 | 3,620 | 3,583 | 3,609 | +34 | +1% | 221,400 |
| 2023/07/24 | 3,560 | 3,580 | 3,543 | 3,575 | +63 | +1.8% | 230,300 |
| 2023/07/21 | 3,477 | 3,526 | 3,465 | 3,512 | +13 | +0.4% | 283,700 |
| 2023/07/20 | 3,582 | 3,596 | 3,499 | 3,499 | -90 | -2.5% | 236,600 |
| 2023/07/19 | 3,610 | 3,626 | 3,561 | 3,589 | ±0 | ±0% | 207,100 |
| 2023/07/18 | 3,570 | 3,597 | 3,546 | 3,589 | +53 | +1.5% | 262,200 |
| 2023/07/14 | 3,542 | 3,559 | 3,503 | 3,536 | -26 | -0.7% | 336,200 |
| 2023/07/13 | 3,575 | 3,592 | 3,539 | 3,562 | +21 | +0.6% | 206,200 |
| 2023/07/12 | 3,603 | 3,617 | 3,538 | 3,541 | -82 | -2.3% | 247,300 |
| 2023/07/11 | 3,633 | 3,649 | 3,605 | 3,623 | +19 | +0.5% | 225,700 |
| 2023/07/10 | 3,581 | 3,622 | 3,560 | 3,604 | +27 | +0.8% | 266,700 |
| 2023/07/07 | 3,560 | 3,611 | 3,548 | 3,577 | -20 | -0.6% | 214,300 |
| 2023/07/06 | 3,592 | 3,621 | 3,556 | 3,597 | -53 | -1.5% | 297,400 |
| 2023/07/05 | 3,659 | 3,659 | 3,609 | 3,650 | -55 | -1.5% | 310,000 |
| 2023/07/04 | 3,720 | 3,744 | 3,701 | 3,705 | -77 | -2% | 208,600 |
| 2023/07/03 | 3,784 | 3,809 | 3,749 | 3,782 | +42 | +1.1% | 280,400 |
| 2023/06/30 | 3,762 | 3,780 | 3,727 | 3,740 | +4 | +0.1% | 410,900 |
| 2023/06/29 | 3,805 | 3,834 | 3,718 | 3,736 | -44 | -1.2% | 305,400 |
| 2023/06/28 | 3,743 | 3,785 | 3,702 | 3,780 | +72 | +1.9% | 351,600 |
| 2023/06/27 | 3,720 | 3,753 | 3,662 | 3,708 | +2 | +0.1% | 276,800 |
| 2023/06/26 | 3,753 | 3,777 | 3,653 | 3,706 | -85 | -2.2% | 412,400 |
| 2023/06/23 | 3,812 | 3,895 | 3,787 | 3,791 | +49 | +1.3% | 648,300 |
| 2023/06/22 | 3,705 | 3,762 | 3,700 | 3,742 | +12 | +0.3% | 246,500 |
| 2023/06/21 | 3,718 | 3,752 | 3,704 | 3,730 | +45 | +1.2% | 318,000 |
| 2023/06/20 | 3,742 | 3,755 | 3,671 | 3,685 | -47 | -1.3% | 271,200 |
| 2023/06/19 | 3,771 | 3,771 | 3,706 | 3,732 | -39 | -1% | 316,200 |
| 2023/06/16 | 3,827 | 3,831 | 3,748 | 3,771 | -84 | -2.2% | 464,100 |
| 2023/06/15 | 3,870 | 3,891 | 3,850 | 3,855 | -15 | -0.4% | 324,300 |
| 2023/06/14 | 3,900 | 3,915 | 3,823 | 3,870 | +34 | +0.9% | 332,900 |
| 2023/06/13 | 3,840 | 3,846 | 3,807 | 3,836 | +29 | +0.8% | 505,400 |
| 2023/06/12 | 3,780 | 3,826 | 3,780 | 3,807 | +3 | +0.1% | 292,100 |
| 2023/06/09 | 3,802 | 3,842 | 3,768 | 3,804 | +19 | +0.5% | 286,800 |
| 2023/06/08 | 3,825 | 3,871 | 3,750 | 3,785 | -16 | -0.4% | 298,600 |
| 2023/06/07 | 3,939 | 3,964 | 3,784 | 3,801 | -86 | -2.2% | 361,700 |
| 2023/06/06 | 3,883 | 3,889 | 3,827 | 3,887 | -17 | -0.4% | 216,000 |
| 2023/06/05 | 3,860 | 3,915 | 3,860 | 3,904 | +69 | +1.8% | 299,400 |
| 2023/06/02 | 3,800 | 3,840 | 3,785 | 3,835 | +55 | +1.5% | 290,100 |
| 2023/06/01 | 3,710 | 3,815 | 3,695 | 3,780 | +70 | +1.9% | 339,700 |
| 2023/05/31 | 3,670 | 3,730 | 3,645 | 3,710 | -10 | -0.3% | 352,000 |
| 2023/05/30 | 3,710 | 3,740 | 3,690 | 3,720 | -40 | -1.1% | 302,400 |
| 2023/05/29 | 3,865 | 3,865 | 3,755 | 3,760 | +25 | +0.7% | 222,800 |
| 2023/05/26 | 3,785 | 3,795 | 3,725 | 3,735 | -65 | -1.7% | 357,100 |
| 2023/05/25 | 3,805 | 3,840 | 3,770 | 3,800 | -10 | -0.3% | 371,500 |
| 2023/05/24 | 3,730 | 3,840 | 3,700 | 3,810 | -60 | -1.6% | 417,000 |
| 2023/05/23 | 3,990 | 4,010 | 3,830 | 3,870 | -25 | -0.6% | 407,600 |
351～
400
件表示中 / 3614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 | 392,500円 | +60.9% | +9.0% | 1.40% | 21.22倍 | 2.60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 |
| ＳＡＮＫＹＯ | 215,500円 | -9.6% | -15.3% | 3.71% | 11.27倍 | 1.79倍 |
|
パチンコ機製造大手。フィーバー台で成長。開発力に定評。円谷フィールズＨＤと親密。好財務 |
| アマダ | 151,100円 | +0.4% | -8.7% | 4.10% | 13.66倍 | 0.95倍 |
|
金属加工機械の総合メーカーで世界首位級。板金加工機は国内シェア圧倒的。配当性向５０％メド |
| ＴＨＫ | 364,900円 | -0.6% | -27.2% | 1.37% | 36.98倍 | 1.13倍 |
|
工作機械や半導体製造装置などに用いられる直動案内機器で世界シェア５割超、自動車部品も |
| フジテック | 590,700円 | +6.8% | +6.9% | 2.79% | 28.81倍 | 3.01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 |
市場注目の銘柄
チャート関連のコラム
