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 |
|---|---|---|---|---|---|---|---|
| 2023/09/22 | 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 |
| 2023/08/09 | 3,447 | 3,490 | 3,416 | 3,487 | +26 | +0.8% | 198,800 |
| 2023/08/08 | 3,490 | 3,493 | 3,460 | 3,461 | -16 | -0.5% | 136,800 |
| 2023/08/07 | 3,450 | 3,495 | 3,440 | 3,477 | +17 | +0.5% | 148,700 |
| 2023/08/04 | 3,459 | 3,468 | 3,430 | 3,460 | -19 | -0.5% | 149,200 |
| 2023/08/03 | 3,505 | 3,512 | 3,470 | 3,479 | -68 | -1.9% | 180,500 |
| 2023/08/02 | 3,565 | 3,584 | 3,544 | 3,547 | -45 | -1.3% | 157,800 |
| 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 |
151～
200
件表示中 / 3450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 | 254,200円 | -4.3% | +4.8% | 1.93% | 15.57倍 | 1.62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 | 800,000円 | +13.3% | +43.6% | 1.03% | 21.62倍 | 4.02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 |
| ナブテスコ | 276,200円 | -3.0% | -42.6% | 2.90% | 35.66倍 | 1.27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 | 393,600円 | +10.8% | +38.8% | 1.91% | 17.16倍 | 2.20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 |
| 竹内製作 | 609,000円 | +5.4% | +8.6% | 3.28% | 10.56倍 | 1.97倍 |
|
ミニショベル主体の建機中堅、クローラーローダーを世界初開発、海外販売比率高くシェア上位 |
市場注目の銘柄
チャート関連のコラム
