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 |
|---|---|---|---|---|---|---|---|
| 2023/05/11 | 3,630 | 3,655 | 3,620 | 3,640 | +10 | +0.3% | 308,100 |
| 2023/05/10 | 3,665 | 3,665 | 3,610 | 3,630 | -60 | -1.6% | 165,900 |
| 2023/05/09 | 3,685 | 3,700 | 3,655 | 3,690 | +10 | +0.3% | 263,300 |
| 2023/05/08 | 3,650 | 3,715 | 3,645 | 3,680 | +30 | +0.8% | 299,400 |
| 2023/05/02 | 3,665 | 3,680 | 3,630 | 3,650 | ±0 | ±0% | 257,500 |
| 2023/05/01 | 3,640 | 3,665 | 3,610 | 3,650 | +40 | +1.1% | 306,800 |
| 2023/04/28 | 3,605 | 3,620 | 3,575 | 3,610 | +90 | +2.6% | 341,500 |
| 2023/04/27 | 3,500 | 3,530 | 3,475 | 3,520 | -5 | -0.1% | 267,100 |
| 2023/04/26 | 3,555 | 3,565 | 3,515 | 3,525 | -50 | -1.4% | 255,400 |
| 2023/04/25 | 3,545 | 3,620 | 3,545 | 3,575 | +65 | +1.9% | 448,200 |
| 2023/04/24 | 3,480 | 3,530 | 3,465 | 3,510 | +70 | +2% | 302,700 |
| 2023/04/21 | 3,410 | 3,445 | 3,410 | 3,440 | +60 | +1.8% | 261,400 |
| 2023/04/20 | 3,330 | 3,385 | 3,320 | 3,380 | +45 | +1.3% | 187,800 |
| 2023/04/19 | 3,350 | 3,350 | 3,305 | 3,335 | -40 | -1.2% | 207,900 |
| 2023/04/18 | 3,375 | 3,410 | 3,370 | 3,375 | ±0 | ±0% | 165,700 |
| 2023/04/17 | 3,375 | 3,390 | 3,350 | 3,375 | ±0 | ±0% | 157,700 |
| 2023/04/14 | 3,385 | 3,405 | 3,355 | 3,375 | +50 | +1.5% | 283,000 |
| 2023/04/13 | 3,320 | 3,330 | 3,295 | 3,325 | ±0 | ±0% | 122,900 |
| 2023/04/12 | 3,285 | 3,325 | 3,285 | 3,325 | +35 | +1.1% | 122,100 |
| 2023/04/11 | 3,330 | 3,350 | 3,285 | 3,290 | +15 | +0.5% | 208,300 |
| 2023/04/10 | 3,270 | 3,285 | 3,230 | 3,275 | +45 | +1.4% | 210,200 |
| 2023/04/07 | 3,190 | 3,245 | 3,190 | 3,230 | +40 | +1.3% | 210,600 |
| 2023/04/06 | 3,210 | 3,215 | 3,140 | 3,190 | -70 | -2.1% | 292,400 |
| 2023/04/05 | 3,315 | 3,325 | 3,260 | 3,260 | -110 | -3.3% | 232,000 |
| 2023/04/04 | 3,395 | 3,410 | 3,355 | 3,370 | -25 | -0.7% | 171,000 |
| 2023/04/03 | 3,405 | 3,415 | 3,375 | 3,395 | +15 | +0.4% | 202,400 |
| 2023/03/31 | 3,335 | 3,400 | 3,335 | 3,380 | +45 | +1.3% | 224,300 |
| 2023/03/30 | 3,355 | 3,380 | 3,320 | 3,335 | -45 | -1.3% | 151,000 |
| 2023/03/29 | 3,320 | 3,385 | 3,295 | 3,380 | +70 | +2.1% | 219,900 |
| 2023/03/28 | 3,320 | 3,325 | 3,290 | 3,310 | ±0 | ±0% | 178,500 |
| 2023/03/27 | 3,310 | 3,325 | 3,290 | 3,310 | +10 | +0.3% | 201,900 |
| 2023/03/24 | 3,275 | 3,305 | 3,240 | 3,300 | +40 | +1.2% | 309,700 |
| 2023/03/23 | 3,255 | 3,270 | 3,205 | 3,260 | -55 | -1.7% | 234,200 |
| 2023/03/22 | 3,355 | 3,380 | 3,305 | 3,315 | +25 | +0.8% | 252,200 |
| 2023/03/20 | 3,370 | 3,370 | 3,290 | 3,290 | -105 | -3.1% | 240,500 |
| 2023/03/17 | 3,355 | 3,395 | 3,330 | 3,395 | +60 | +1.8% | 293,800 |
| 2023/03/16 | 3,255 | 3,340 | 3,250 | 3,335 | +30 | +0.9% | 282,600 |
| 2023/03/15 | 3,305 | 3,330 | 3,275 | 3,305 | +40 | +1.2% | 213,400 |
| 2023/03/14 | 3,255 | 3,280 | 3,210 | 3,265 | -50 | -1.5% | 310,800 |
| 2023/03/13 | 3,335 | 3,350 | 3,270 | 3,315 | -45 | -1.3% | 186,200 |
| 2023/03/10 | 3,375 | 3,390 | 3,340 | 3,360 | -35 | -1% | 390,700 |
| 2023/03/09 | 3,350 | 3,395 | 3,350 | 3,395 | +80 | +2.4% | 225,900 |
| 2023/03/08 | 3,310 | 3,325 | 3,295 | 3,315 | +15 | +0.5% | 189,100 |
| 2023/03/07 | 3,295 | 3,315 | 3,285 | 3,300 | +20 | +0.6% | 216,300 |
| 2023/03/06 | 3,285 | 3,295 | 3,260 | 3,280 | +5 | +0.2% | 214,200 |
| 2023/03/03 | 3,225 | 3,285 | 3,220 | 3,275 | +40 | +1.2% | 351,400 |
| 2023/03/02 | 3,250 | 3,260 | 3,235 | 3,235 | -20 | -0.6% | 204,100 |
| 2023/03/01 | 3,280 | 3,285 | 3,240 | 3,255 | -30 | -0.9% | 221,500 |
| 2023/02/28 | 3,260 | 3,300 | 3,255 | 3,285 | +40 | +1.2% | 325,600 |
| 2023/02/27 | 3,250 | 3,260 | 3,235 | 3,245 | -35 | -1.1% | 169,800 |
251～
300
件表示中 / 3457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 | 293,700円 | +9.9% | +9.0% | 1.87% | 15.13倍 | 1.79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 |
| 日精工 | 77,800円 | +4.0% | +27.8% | 4.37% | 20.01倍 | 0.58倍 |
|
ベアリング（軸受け）国内最大手。工作機械などの産業機械用と自動車用が柱。ＥＶ用開発に注力 |
| オルガノ | 825,000円 | +3.1% | -1.8% | 1.28% | 23.54倍 | 3.72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 | 278,500円 | -3.0% | -42.6% | 2.87% | 35.95倍 | 1.28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 | 425,700円 | +6.8% | +6.9% | 3.88% | 20.76倍 | 2.24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
