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 |
|---|---|---|---|---|---|---|---|
| 2026/05/01 | 3,250 | 3,260 | 3,198 | 3,231 | +2 | +0.1% | 295,300 |
| 2026/04/30 | 3,231 | 3,262 | 3,206 | 3,229 | -65 | -2% | 249,500 |
| 2026/04/28 | 3,260 | 3,308 | 3,237 | 3,294 | +50 | +1.5% | 251,900 |
| 2026/04/27 | 3,235 | 3,281 | 3,222 | 3,244 | +24 | +0.7% | 188,300 |
| 2026/04/24 | 3,226 | 3,249 | 3,193 | 3,220 | +22 | +0.7% | 193,300 |
| 2026/04/23 | 3,255 | 3,290 | 3,168 | 3,198 | -102 | -3.1% | 484,200 |
| 2026/04/22 | 3,300 | 3,341 | 3,230 | 3,300 | -56 | -1.7% | 396,700 |
| 2026/04/21 | 3,367 | 3,393 | 3,352 | 3,356 | -8 | -0.2% | 175,700 |
| 2026/04/20 | 3,370 | 3,390 | 3,352 | 3,364 | +4 | +0.1% | 208,800 |
| 2026/04/17 | 3,349 | 3,374 | 3,334 | 3,360 | +4 | +0.1% | 265,600 |
| 2026/04/16 | 3,368 | 3,387 | 3,326 | 3,356 | -21 | -0.6% | 312,500 |
| 2026/04/15 | 3,434 | 3,442 | 3,375 | 3,377 | -68 | -2% | 222,200 |
| 2026/04/14 | 3,443 | 3,447 | 3,410 | 3,445 | +38 | +1.1% | 270,900 |
| 2026/04/13 | 3,408 | 3,434 | 3,399 | 3,407 | -31 | -0.9% | 236,100 |
| 2026/04/10 | 3,431 | 3,466 | 3,419 | 3,438 | +26 | +0.8% | 229,700 |
| 2026/04/09 | 3,421 | 3,449 | 3,411 | 3,412 | -9 | -0.3% | 369,500 |
| 2026/04/08 | 3,460 | 3,500 | 3,421 | 3,421 | +31 | +0.9% | 455,100 |
| 2026/04/07 | 3,328 | 3,390 | 3,314 | 3,390 | +71 | +2.1% | 371,400 |
| 2026/04/06 | 3,299 | 3,340 | 3,291 | 3,319 | +31 | +0.9% | 232,400 |
| 2026/04/03 | 3,250 | 3,327 | 3,243 | 3,288 | +56 | +1.7% | 322,500 |
| 2026/04/02 | 3,244 | 3,297 | 3,193 | 3,232 | +2 | +0.1% | 368,500 |
| 2026/04/01 | 3,176 | 3,230 | 3,160 | 3,230 | +124 | +4% | 493,600 |
| 2026/03/31 | 3,113 | 3,178 | 3,100 | 3,106 | -23 | -0.7% | 499,200 |
| 2026/03/30 | 3,038 | 3,129 | 3,024 | 3,129 | -45 | -1.4% | 546,500 |
| 2026/03/27 | 3,149 | 3,177 | 3,130 | 3,174 | +19 | +0.6% | 363,100 |
| 2026/03/26 | 3,175 | 3,199 | 3,129 | 3,155 | -40 | -1.3% | 449,400 |
| 2026/03/25 | 3,177 | 3,197 | 3,164 | 3,195 | +70 | +2.2% | 365,200 |
| 2026/03/24 | 3,153 | 3,165 | 3,089 | 3,125 | +42 | +1.4% | 455,700 |
| 2026/03/23 | 3,109 | 3,133 | 3,045 | 3,083 | -96 | -3% | 493,600 |
| 2026/03/19 | 3,205 | 3,225 | 3,169 | 3,179 | -133 | -4% | 433,500 |
| 2026/03/18 | 3,227 | 3,312 | 3,226 | 3,312 | +111 | +3.5% | 480,900 |
| 2026/03/17 | 3,199 | 3,231 | 3,161 | 3,201 | +118 | +3.8% | 569,900 |
| 2026/03/16 | 3,080 | 3,144 | 3,056 | 3,083 | ±0 | ±0% | 691,200 |
| 2026/03/13 | 3,046 | 3,124 | 3,042 | 3,083 | +22 | +0.7% | 673,200 |
| 2026/03/12 | 3,100 | 3,104 | 3,035 | 3,061 | -22 | -0.7% | 542,300 |
| 2026/03/11 | 3,100 | 3,112 | 3,075 | 3,083 | +22 | +0.7% | 702,500 |
| 2026/03/10 | 3,099 | 3,122 | 3,046 | 3,061 | +23 | +0.8% | 348,200 |
| 2026/03/09 | 3,002 | 3,049 | 2,952 | 3,038 | -130 | -4.1% | 563,900 |
| 2026/03/06 | 3,125 | 3,194 | 3,125 | 3,168 | -1 | ±0% | 429,400 |
| 2026/03/05 | 3,150 | 3,217 | 3,141 | 3,169 | +89 | +2.9% | 505,900 |
| 2026/03/04 | 3,090 | 3,184 | 3,035 | 3,080 | -129 | -4% | 970,300 |
| 2026/03/03 | 3,283 | 3,298 | 3,193 | 3,209 | -59 | -1.8% | 538,000 |
| 2026/03/02 | 3,172 | 3,286 | 3,167 | 3,268 | +43 | +1.3% | 577,000 |
| 2026/02/27 | 3,175 | 3,227 | 3,151 | 3,225 | +93 | +3% | 530,000 |
| 2026/02/26 | 3,109 | 3,178 | 3,108 | 3,132 | +59 | +1.9% | 805,800 |
| 2026/02/25 | 3,024 | 3,099 | 3,019 | 3,073 | +73 | +2.4% | 657,500 |
| 2026/02/24 | 2,990.5 | 3,038 | 2,982 | 3,000 | +59.5 | +2% | 661,100 |
| 2026/02/20 | 2,955 | 2,986.5 | 2,932.5 | 2,940.5 | -47.5 | -1.6% | 685,200 |
| 2026/02/19 | 2,967 | 2,998.5 | 2,945.5 | 2,988 | +31 | +1% | 566,800 |
| 2026/02/18 | 2,981.5 | 3,003 | 2,947 | 2,957 | ±0 | ±0% | 652,200 |
1～
50
件表示中 / 3935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 | 323,100円 | +6.0% | +24.5% | 2.07% | 14.11倍 | 1.73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 |
| ＳＡＮＫＹＯ | 183,450円 | -3.6% | -14.2% | 4.91% | 8.23倍 | 1.42倍 |
|
パチンコ機製造大手。フィーバー台で成長。開発力に定評。円谷フィールズＨＤと親密。好財務 |
| ＣＫＤ | 603,000円 | -3.0% | -13.4% | 1.11% | 35.98倍 | 2.85倍 |
|
半導体製造装置・ＦＡ向け制御機器大手。薬品包装機等自動機械も手がける。海外市場拡大中 |
| 竹内製作 | 702,000円 | +8.3% | -6.9% | 3.13% | 12.52倍 | 1.73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 |
| マックス | 179,600円 | +5.9% | +3.9% | 2.23% | 22.74倍 | 2.80倍 |
|
複写機内蔵とじ機やホッチキス、建築作業用くぎ打ち機で国内首位。子会社で車いす製造販売も |
市場注目の銘柄
チャート関連のコラム
