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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 2,883 | 2,888 | 2,840 | 2,840 | -33 | -1.1% | 365,100 |
| 2025/06/12 | 2,892 | 2,896.5 | 2,856 | 2,873 | -52.5 | -1.8% | 413,200 |
| 2025/06/11 | 2,920 | 2,929 | 2,891 | 2,925.5 | +26.5 | +0.9% | 512,700 |
| 2025/06/10 | 2,858 | 2,914 | 2,858 | 2,899 | +55 | +1.9% | 342,200 |
| 2025/06/09 | 2,826.5 | 2,872.5 | 2,826 | 2,844 | +18.5 | +0.7% | 293,400 |
| 2025/06/06 | 2,850.5 | 2,863.5 | 2,821.5 | 2,825.5 | -35.5 | -1.2% | 363,300 |
| 2025/06/05 | 2,859.5 | 2,879 | 2,830 | 2,861 | -27.5 | -1% | 568,400 |
| 2025/06/04 | 2,894.5 | 2,918.5 | 2,871.5 | 2,888.5 | -5 | -0.2% | 415,900 |
| 2025/06/03 | 2,962 | 2,971.5 | 2,891 | 2,893.5 | -83.5 | -2.8% | 765,000 |
| 2025/06/02 | 3,010 | 3,019 | 2,960 | 2,977 | -65 | -2.1% | 538,100 |
| 2025/05/30 | 2,986.5 | 3,078 | 2,966.5 | 3,042 | +105.5 | +3.6% | 831,700 |
| 2025/05/29 | 2,978 | 2,993.5 | 2,936.5 | 2,936.5 | -40 | -1.3% | 857,100 |
| 2025/05/28 | 3,110 | 3,110 | 2,976.5 | 2,976.5 | -93.5 | -3% | 1,034,200 |
| 2025/05/27 | 3,130 | 3,149 | 3,055 | 3,070 | -61 | -1.9% | 308,500 |
| 2025/05/26 | 3,123 | 3,131 | 3,097 | 3,131 | +40 | +1.3% | 191,400 |
| 2025/05/23 | 3,067 | 3,122 | 3,061 | 3,091 | +24 | +0.8% | 278,600 |
| 2025/05/22 | 3,037 | 3,070 | 3,031 | 3,067 | +4 | +0.1% | 179,500 |
| 2025/05/21 | 3,070 | 3,078 | 3,034 | 3,063 | -1 | ±0% | 223,300 |
| 2025/05/20 | 3,031 | 3,071 | 3,023 | 3,064 | +31 | +1% | 312,300 |
| 2025/05/19 | 3,051 | 3,086 | 3,016 | 3,033 | -67 | -2.2% | 301,100 |
| 2025/05/16 | 3,131 | 3,149 | 3,080 | 3,100 | +4 | +0.1% | 355,100 |
| 2025/05/15 | 3,105 | 3,225 | 3,076 | 3,096 | -29 | -0.9% | 485,700 |
| 2025/05/14 | 3,182 | 3,191 | 3,092 | 3,125 | -65 | -2% | 232,900 |
| 2025/05/13 | 3,210 | 3,233 | 3,168 | 3,190 | +35 | +1.1% | 294,900 |
| 2025/05/12 | 3,150 | 3,180 | 3,137 | 3,155 | +12 | +0.4% | 197,700 |
| 2025/05/09 | 3,130 | 3,160 | 3,128 | 3,143 | +37 | +1.2% | 310,900 |
| 2025/05/08 | 3,072 | 3,124 | 3,063 | 3,106 | +30 | +1% | 294,300 |
| 2025/05/07 | 3,101 | 3,118 | 3,066 | 3,076 | -8 | -0.3% | 422,600 |
| 2025/05/02 | 3,092 | 3,120 | 3,076 | 3,084 | -8 | -0.3% | 212,000 |
| 2025/05/01 | 3,064 | 3,119 | 3,059 | 3,092 | +47 | +1.5% | 369,500 |
| 2025/04/30 | 3,040 | 3,064 | 3,014 | 3,045 | +13 | +0.4% | 363,800 |
| 2025/04/28 | 3,064 | 3,076 | 3,032 | 3,032 | +11 | +0.4% | 348,100 |
| 2025/04/25 | 3,025 | 3,053 | 2,997 | 3,021 | +32 | +1.1% | 307,300 |
| 2025/04/24 | 2,991.5 | 3,030 | 2,974.5 | 2,989 | +35 | +1.2% | 368,300 |
| 2025/04/23 | 3,020 | 3,020 | 2,953 | 2,954 | +34.5 | +1.2% | 381,000 |
| 2025/04/22 | 2,948 | 2,956.5 | 2,914 | 2,919.5 | +10 | +0.3% | 343,900 |
| 2025/04/21 | 2,906.5 | 2,979 | 2,906.5 | 2,909.5 | -35 | -1.2% | 447,800 |
| 2025/04/18 | 2,907.5 | 2,960 | 2,879 | 2,944.5 | +51 | +1.8% | 359,500 |
| 2025/04/17 | 2,749.5 | 2,911 | 2,735.5 | 2,893.5 | +168 | +6.2% | 475,400 |
| 2025/04/16 | 2,703.5 | 2,726.5 | 2,680.5 | 2,725.5 | +22 | +0.8% | 280,600 |
| 2025/04/15 | 2,715.5 | 2,732 | 2,699 | 2,703.5 | -10.5 | -0.4% | 223,700 |
| 2025/04/14 | 2,715.5 | 2,739.5 | 2,710 | 2,714 | +17 | +0.6% | 264,200 |
| 2025/04/11 | 2,649 | 2,709 | 2,597 | 2,697 | -74.5 | -2.7% | 558,000 |
| 2025/04/10 | 2,780.5 | 2,786.5 | 2,739.5 | 2,771.5 | +178 | +6.9% | 496,100 |
| 2025/04/09 | 2,604.5 | 2,621 | 2,544.5 | 2,593.5 | -61 | -2.3% | 591,600 |
| 2025/04/08 | 2,672 | 2,699 | 2,621.5 | 2,654.5 | +99 | +3.9% | 475,300 |
| 2025/04/07 | 2,507.5 | 2,602 | 2,451 | 2,555.5 | -226 | -8.1% | 593,200 |
| 2025/04/04 | 2,853.5 | 2,881.5 | 2,748 | 2,781.5 | -104 | -3.6% | 592,000 |
| 2025/04/03 | 2,874 | 2,905 | 2,859 | 2,885.5 | -38.5 | -1.3% | 683,600 |
| 2025/04/02 | 2,931.5 | 2,963.5 | 2,923.5 | 2,924 | -5 | -0.2% | 301,400 |
1～
50
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 | 284,000円 | +8.0% | +24.5% | 2.36% | 12.40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 | 568,000円 | -11.6% | +36.4% | 2.11% | 9.09倍 | 2.08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 | 795,000円 | +7.2% | +1.1% | 2.14% | 15.10倍 | 3.02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 |
| 住友重 | 287,000円 | +1.8% | +7.8% | 4.36% | 12.32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 | 107,700円 | -6.1% | +45.7% | 5.57% | 17.14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
