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 |
|---|---|---|---|---|---|---|---|
| 2023/10/23 | 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 |
| 2023/09/07 | 3,332 | 3,344 | 3,281 | 3,293 | -61 | -1.8% | 331,400 |
| 2023/09/06 | 3,338 | 3,367 | 3,334 | 3,354 | -2 | -0.1% | 158,700 |
| 2023/09/05 | 3,369 | 3,369 | 3,330 | 3,356 | -18 | -0.5% | 237,600 |
| 2023/09/04 | 3,370 | 3,375 | 3,342 | 3,374 | -1 | ±0% | 263,400 |
| 2023/09/01 | 3,376 | 3,378 | 3,342 | 3,375 | +10 | +0.3% | 252,300 |
| 2023/08/31 | 3,371 | 3,380 | 3,354 | 3,365 | -5 | -0.1% | 194,900 |
| 2023/08/30 | 3,397 | 3,404 | 3,358 | 3,370 | -2 | -0.1% | 230,800 |
| 2023/08/29 | 3,359 | 3,390 | 3,356 | 3,372 | +17 | +0.5% | 183,300 |
| 2023/08/28 | 3,305 | 3,363 | 3,294 | 3,355 | +48 | +1.5% | 267,700 |
| 2023/08/25 | 3,268 | 3,308 | 3,253 | 3,307 | -7 | -0.2% | 172,700 |
| 2023/08/24 | 3,318 | 3,332 | 3,300 | 3,314 | +6 | +0.2% | 179,300 |
| 2023/08/23 | 3,255 | 3,308 | 3,237 | 3,308 | +46 | +1.4% | 269,100 |
| 2023/08/22 | 3,250 | 3,269 | 3,227 | 3,262 | ±0 | ±0% | 204,500 |
| 2023/08/21 | 3,267 | 3,275 | 3,239 | 3,262 | -5 | -0.2% | 296,200 |
| 2023/08/18 | 3,222 | 3,272 | 3,216 | 3,267 | +3 | +0.1% | 254,200 |
| 2023/08/17 | 3,215 | 3,306 | 3,180 | 3,264 | +54 | +1.7% | 378,200 |
| 2023/08/16 | 3,220 | 3,229 | 3,198 | 3,210 | -50 | -1.5% | 235,400 |
| 2023/08/15 | 3,280 | 3,317 | 3,237 | 3,260 | +17 | +0.5% | 271,600 |
| 2023/08/14 | 3,354 | 3,364 | 3,239 | 3,243 | -110 | -3.3% | 440,100 |
| 2023/08/10 | 3,411 | 3,432 | 3,346 | 3,353 | -134 | -3.8% | 448,400 |
401～
450
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 | 284,600円 | +8.0% | +24.5% | 2.35% | 12.43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 | 583,000円 | -11.6% | +36.4% | 2.06% | 9.33倍 | 2.13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 | 798,000円 | +7.2% | +1.1% | 2.13% | 15.16倍 | 3.03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 | 289,100円 | +1.8% | +7.8% | 4.32% | 12.41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 | 108,300円 | -6.1% | +45.7% | 5.54% | 17.24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
