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 |
|---|---|---|---|---|---|---|---|
| 2022/12/30 | 3,020 | 3,080 | 3,005 | 3,040 | +52 | +1.7% | 197,900 |
| 2022/12/29 | 2,925 | 2,991 | 2,912 | 2,988 | +39 | +1.3% | 265,200 |
| 2022/12/28 | 2,970 | 2,971 | 2,944 | 2,949 | -41 | -1.4% | 150,000 |
| 2022/12/27 | 3,000 | 3,020 | 2,988 | 2,990 | +7 | +0.2% | 159,700 |
| 2022/12/26 | 2,989 | 3,005 | 2,973 | 2,983 | +18 | +0.6% | 180,200 |
| 2022/12/23 | 2,989 | 3,000 | 2,965 | 2,965 | -55 | -1.8% | 244,000 |
| 2022/12/22 | 3,045 | 3,050 | 3,015 | 3,020 | -10 | -0.3% | 156,600 |
| 2022/12/21 | 3,065 | 3,085 | 3,025 | 3,030 | -40 | -1.3% | 174,800 |
| 2022/12/20 | 3,145 | 3,165 | 3,045 | 3,070 | -60 | -1.9% | 213,600 |
| 2022/12/19 | 3,090 | 3,140 | 3,075 | 3,130 | +25 | +0.8% | 139,700 |
| 2022/12/16 | 3,150 | 3,155 | 3,105 | 3,105 | -90 | -2.8% | 323,200 |
| 2022/12/15 | 3,145 | 3,200 | 3,130 | 3,195 | +5 | +0.2% | 155,600 |
| 2022/12/14 | 3,180 | 3,190 | 3,160 | 3,190 | +20 | +0.6% | 126,800 |
| 2022/12/13 | 3,205 | 3,235 | 3,165 | 3,170 | -35 | -1.1% | 117,500 |
| 2022/12/12 | 3,215 | 3,225 | 3,200 | 3,205 | -15 | -0.5% | 124,000 |
| 2022/12/09 | 3,165 | 3,230 | 3,165 | 3,220 | +65 | +2.1% | 174,600 |
| 2022/12/08 | 3,180 | 3,190 | 3,125 | 3,155 | -20 | -0.6% | 199,900 |
| 2022/12/07 | 3,175 | 3,215 | 3,175 | 3,175 | -35 | -1.1% | 138,500 |
| 2022/12/06 | 3,200 | 3,230 | 3,190 | 3,210 | -10 | -0.3% | 148,800 |
| 2022/12/05 | 3,240 | 3,255 | 3,210 | 3,220 | -5 | -0.2% | 174,600 |
| 2022/12/02 | 3,300 | 3,300 | 3,215 | 3,225 | -65 | -2% | 274,600 |
| 2022/12/01 | 3,275 | 3,315 | 3,265 | 3,290 | +30 | +0.9% | 262,000 |
| 2022/11/30 | 3,255 | 3,285 | 3,245 | 3,260 | -25 | -0.8% | 268,000 |
| 2022/11/29 | 3,290 | 3,320 | 3,255 | 3,285 | -45 | -1.4% | 233,600 |
| 2022/11/28 | 3,335 | 3,355 | 3,315 | 3,330 | +20 | +0.6% | 190,100 |
| 2022/11/25 | 3,330 | 3,345 | 3,285 | 3,310 | -55 | -1.6% | 231,900 |
| 2022/11/24 | 3,360 | 3,380 | 3,335 | 3,365 | +50 | +1.5% | 188,500 |
| 2022/11/22 | 3,345 | 3,375 | 3,300 | 3,315 | -20 | -0.6% | 230,800 |
| 2022/11/21 | 3,320 | 3,335 | 3,250 | 3,335 | +10 | +0.3% | 279,800 |
| 2022/11/18 | 3,330 | 3,340 | 3,305 | 3,325 | -5 | -0.2% | 285,600 |
| 2022/11/17 | 3,385 | 3,410 | 3,315 | 3,330 | -40 | -1.2% | 284,000 |
| 2022/11/16 | 3,345 | 3,385 | 3,315 | 3,370 | +55 | +1.7% | 395,900 |
| 2022/11/15 | 3,270 | 3,325 | 3,250 | 3,315 | +65 | +2% | 420,000 |
| 2022/11/14 | 3,245 | 3,275 | 3,225 | 3,250 | +40 | +1.2% | 468,600 |
| 2022/11/11 | 3,195 | 3,220 | 3,165 | 3,210 | +130 | +4.2% | 310,600 |
| 2022/11/10 | 3,115 | 3,130 | 3,070 | 3,080 | -35 | -1.1% | 226,100 |
| 2022/11/09 | 3,165 | 3,205 | 3,095 | 3,115 | -20 | -0.6% | 375,200 |
| 2022/11/08 | 3,095 | 3,160 | 3,095 | 3,135 | +70 | +2.3% | 479,500 |
| 2022/11/07 | 3,050 | 3,140 | 3,035 | 3,065 | +104 | +3.5% | 595,700 |
| 2022/11/04 | 3,060 | 3,060 | 2,957 | 2,961 | -129 | -4.2% | 313,300 |
| 2022/11/02 | 3,065 | 3,100 | 3,060 | 3,090 | +20 | +0.7% | 305,800 |
| 2022/11/01 | 3,065 | 3,095 | 3,060 | 3,070 | +35 | +1.2% | 191,300 |
| 2022/10/31 | 3,050 | 3,055 | 3,020 | 3,035 | +15 | +0.5% | 321,700 |
| 2022/10/28 | 3,000 | 3,045 | 2,963 | 3,020 | +15 | +0.5% | 614,100 |
| 2022/10/27 | 3,015 | 3,040 | 3,000 | 3,005 | -15 | -0.5% | 213,500 |
| 2022/10/26 | 3,075 | 3,085 | 3,005 | 3,020 | -10 | -0.3% | 157,200 |
| 2022/10/25 | 3,030 | 3,050 | 2,970 | 3,030 | +33 | +1.1% | 405,900 |
| 2022/10/24 | 3,020 | 3,035 | 2,988 | 2,997 | -8 | -0.3% | 170,800 |
| 2022/10/21 | 3,035 | 3,040 | 3,005 | 3,005 | -5 | -0.2% | 242,900 |
| 2022/10/20 | 3,035 | 3,045 | 2,990 | 3,010 | -35 | -1.1% | 187,600 |
601～
650
件表示中 / 3721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 | 284,600円 | +8.0% | +24.5% | 2.35% | 12.43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 | 583,000円 | -11.6% | +36.4% | 2.06% | 9.33倍 | 2.13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 | 798,000円 | +7.2% | +1.1% | 2.13% | 15.16倍 | 3.03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 | 289,100円 | +1.8% | +7.8% | 4.32% | 12.41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 | 108,300円 | -6.1% | +45.7% | 5.54% | 17.24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
