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 |
|---|---|---|---|---|---|---|---|
| 2023/11/21 | 2,843.5 | 2,898.5 | 2,834.5 | 2,878.5 | +35 | +1.2% | 247,500 |
| 2023/11/20 | 2,853 | 2,871 | 2,821 | 2,843.5 | -30 | -1% | 253,500 |
| 2023/11/17 | 2,850.5 | 2,873.5 | 2,822.5 | 2,873.5 | +27 | +0.9% | 282,300 |
| 2023/11/16 | 2,906.5 | 2,907 | 2,830 | 2,846.5 | -78 | -2.7% | 385,200 |
| 2023/11/15 | 2,916 | 2,933 | 2,902.5 | 2,924.5 | +52 | +1.8% | 298,100 |
| 2023/11/14 | 2,860 | 2,879.5 | 2,848 | 2,872.5 | +24.5 | +0.9% | 236,100 |
| 2023/11/13 | 2,885.5 | 2,890 | 2,828 | 2,848 | -15 | -0.5% | 281,000 |
| 2023/11/10 | 2,921.5 | 2,926.5 | 2,845 | 2,863 | -55 | -1.9% | 231,500 |
| 2023/11/09 | 2,945 | 2,950 | 2,909.5 | 2,918 | -2 | -0.1% | 242,800 |
| 2023/11/08 | 2,963.5 | 2,964 | 2,877 | 2,920 | -43 | -1.5% | 523,600 |
| 2023/11/07 | 2,992 | 3,008 | 2,919 | 2,963 | -68 | -2.2% | 553,300 |
| 2023/11/06 | 3,019 | 3,062 | 3,001 | 3,031 | +56 | +1.9% | 404,200 |
| 2023/11/02 | 2,962 | 2,975.5 | 2,949 | 2,975 | +23 | +0.8% | 231,700 |
| 2023/11/01 | 2,953.5 | 2,959 | 2,932 | 2,952 | +48.5 | +1.7% | 232,000 |
| 2023/10/31 | 2,890.5 | 2,913.5 | 2,873.5 | 2,903.5 | +29 | +1% | 289,300 |
| 2023/10/30 | 2,872 | 2,885.5 | 2,857 | 2,874.5 | -25.5 | -0.9% | 195,900 |
| 2023/10/27 | 2,876 | 2,901.5 | 2,867 | 2,900 | +55 | +1.9% | 179,600 |
| 2023/10/26 | 2,862.5 | 2,873.5 | 2,830.5 | 2,845 | -32.5 | -1.1% | 204,500 |
| 2023/10/25 | 2,928.5 | 2,935.5 | 2,875.5 | 2,877.5 | -8.5 | -0.3% | 201,600 |
| 2023/10/24 | 2,890 | 2,893.5 | 2,825 | 2,886 | -23.5 | -0.8% | 242,600 |
| 2023/10/23 | 2,918.5 | 2,928.5 | 2,904.5 | 2,909.5 | -43.5 | -1.5% | 209,200 |
| 2023/10/20 | 2,966.5 | 2,970 | 2,927 | 2,953 | +1.5 | +0.1% | 146,700 |
| 2023/10/19 | 2,924.5 | 2,967 | 2,920 | 2,951.5 | -19 | -0.6% | 232,300 |
| 2023/10/18 | 2,990.5 | 2,998 | 2,958.5 | 2,970.5 | -31.5 | -1% | 170,700 |
| 2023/10/17 | 3,000 | 3,023 | 2,990.5 | 3,002 | +30 | +1% | 126,100 |
| 2023/10/16 | 3,024 | 3,024 | 2,964 | 2,972 | -83 | -2.7% | 286,500 |
| 2023/10/13 | 3,086 | 3,108 | 3,046 | 3,055 | -74 | -2.4% | 175,900 |
| 2023/10/12 | 3,118 | 3,139 | 3,097 | 3,129 | +35 | +1.1% | 399,400 |
| 2023/10/11 | 3,107 | 3,110 | 3,078 | 3,094 | -20 | -0.6% | 226,500 |
| 2023/10/10 | 3,104 | 3,127 | 3,070 | 3,114 | +76 | +2.5% | 332,400 |
| 2023/10/06 | 3,064 | 3,072 | 3,038 | 3,038 | -9 | -0.3% | 267,100 |
| 2023/10/05 | 2,997.5 | 3,059 | 2,987 | 3,047 | +92 | +3.1% | 418,700 |
| 2023/10/04 | 2,916 | 2,971 | 2,900 | 2,955 | +16.5 | +0.6% | 456,900 |
| 2023/10/03 | 2,977 | 2,986 | 2,938.5 | 2,938.5 | -38.5 | -1.3% | 410,200 |
| 2023/10/02 | 3,040 | 3,058 | 2,972.5 | 2,977 | -33 | -1.1% | 410,700 |
| 2023/09/29 | 3,049 | 3,059 | 2,990.5 | 3,010 | -36 | -1.2% | 273,600 |
| 2023/09/28 | 3,128 | 3,129 | 3,024 | 3,046 | -90 | -2.9% | 242,200 |
| 2023/09/27 | 3,099 | 3,137 | 3,071 | 3,136 | +36 | +1.2% | 355,600 |
| 2023/09/26 | 3,110 | 3,116 | 3,093 | 3,100 | -10 | -0.3% | 234,100 |
| 2023/09/25 | 3,148 | 3,148 | 3,095 | 3,110 | -12 | -0.4% | 209,600 |
| 2023/09/22 | 3,109 | 3,148 | 3,107 | 3,122 | ±0 | ±0% | 301,200 |
| 2023/09/21 | 3,162 | 3,162 | 3,101 | 3,122 | -40 | -1.3% | 436,600 |
| 2023/09/20 | 3,213 | 3,229 | 3,160 | 3,162 | -69 | -2.1% | 322,900 |
| 2023/09/19 | 3,228 | 3,237 | 3,197 | 3,231 | +2 | +0.1% | 430,000 |
| 2023/09/15 | 3,197 | 3,239 | 3,165 | 3,229 | +80 | +2.5% | 502,700 |
| 2023/09/14 | 3,108 | 3,162 | 3,101 | 3,149 | +24 | +0.8% | 307,800 |
| 2023/09/13 | 3,149 | 3,149 | 3,087 | 3,125 | -35 | -1.1% | 403,100 |
| 2023/09/12 | 3,141 | 3,175 | 3,133 | 3,160 | +18 | +0.6% | 237,800 |
| 2023/09/11 | 3,193 | 3,206 | 3,123 | 3,142 | -63 | -2% | 294,000 |
| 2023/09/08 | 3,250 | 3,271 | 3,205 | 3,205 | -88 | -2.7% | 343,800 |
351～
400
件表示中 / 3690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 | 304,500円 | +55.0% | +9.0% | 1.81% | 16.46倍 | 2.02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 |
| フジテック | 560,000円 | +5.5% | +4.2% | 2.95% | 30.78倍 | 2.86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 |
| 日製鋼 | 587,600円 | +6.9% | +12.8% | 1.29% | 27.03倍 | 2.39倍 |
|
火力・原子力向け鋳鍛鋼で世界大手。利益柱は樹脂製造・加工装置など産業機械にシフト |
| 住友重 | 297,100円 | +1.8% | +7.8% | 4.21% | 12.75倍 | 0.56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 |
| ＤＭＧ森精 | 247,300円 | -5.7% | -16.5% | 4.25% | 17.54倍 | 1.12倍 |
|
ＴＯＢで独ＤＭＧと経営一体化。自動化で世界最大手格。５軸、複合加工機など先端機種に強み |
市場注目の銘柄
チャート関連のコラム
