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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 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 |
| 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 |
1～
50
件表示中 / 3445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 | 245,600円 | -4.3% | +4.8% | 2.00% | 15.05倍 | 1.56倍 |
|
産業小型ボイラーで国内５割超占有。メンテが安定収益源。省力需要を追い風に海外開拓 |
| オルガノ | 756,000円 | +13.3% | +43.6% | 1.08% | 20.43倍 | 3.80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 |
| ナブテスコ | 257,600円 | -3.5% | -47.3% | 3.11% | 35.14倍 | 1.19倍 |
|
産業ロボット用精密減速機で世界シェア６割、自動ドア世界首位級。鉄道用ブレーキも強い |
| フジテック | 380,000円 | +10.8% | +38.8% | 1.97% | 16.56倍 | 2.12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 |
| アマノ | 377,400円 | +4.7% | +5.5% | 3.71% | 18.66倍 | 2.12倍 |
|
就業時間管理システムの国内最大手、「働き方改革」で注目。駐車場管理で世界展開加速 |
市場注目の銘柄
チャート関連のコラム
