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 |
|---|---|---|---|---|---|---|---|
| 2023/02/20 | 3,380 | 3,400 | 3,315 | 3,340 | -50 | -1.5% | 279,600 |
| 2023/02/17 | 3,385 | 3,425 | 3,355 | 3,390 | -20 | -0.6% | 262,900 |
| 2023/02/16 | 3,420 | 3,430 | 3,365 | 3,410 | +30 | +0.9% | 203,500 |
| 2023/02/15 | 3,430 | 3,445 | 3,360 | 3,380 | -20 | -0.6% | 298,900 |
| 2023/02/14 | 3,400 | 3,425 | 3,350 | 3,400 | +70 | +2.1% | 306,200 |
| 2023/02/13 | 3,320 | 3,340 | 3,260 | 3,330 | +20 | +0.6% | 377,300 |
| 2023/02/10 | 3,205 | 3,315 | 3,205 | 3,310 | +55 | +1.7% | 283,300 |
| 2023/02/09 | 3,110 | 3,305 | 3,110 | 3,255 | +110 | +3.5% | 483,800 |
| 2023/02/08 | 3,165 | 3,195 | 3,135 | 3,145 | -25 | -0.8% | 266,400 |
| 2023/02/07 | 3,230 | 3,240 | 3,165 | 3,170 | -70 | -2.2% | 237,000 |
| 2023/02/06 | 3,285 | 3,285 | 3,210 | 3,240 | ±0 | ±0% | 190,700 |
| 2023/02/03 | 3,190 | 3,255 | 3,185 | 3,240 | +50 | +1.6% | 288,900 |
| 2023/02/02 | 3,200 | 3,220 | 3,170 | 3,190 | +5 | +0.2% | 271,300 |
| 2023/02/01 | 3,250 | 3,270 | 3,185 | 3,185 | -45 | -1.4% | 159,300 |
| 2023/01/31 | 3,220 | 3,280 | 3,215 | 3,230 | -5 | -0.2% | 222,000 |
| 2023/01/30 | 3,250 | 3,285 | 3,220 | 3,235 | -30 | -0.9% | 187,700 |
| 2023/01/27 | 3,205 | 3,275 | 3,205 | 3,265 | +40 | +1.2% | 191,700 |
| 2023/01/26 | 3,225 | 3,260 | 3,210 | 3,225 | -30 | -0.9% | 135,400 |
| 2023/01/25 | 3,285 | 3,285 | 3,245 | 3,255 | -15 | -0.5% | 149,100 |
| 2023/01/24 | 3,230 | 3,270 | 3,220 | 3,270 | +55 | +1.7% | 192,300 |
| 2023/01/23 | 3,200 | 3,230 | 3,180 | 3,215 | +75 | +2.4% | 205,900 |
| 2023/01/20 | 3,145 | 3,165 | 3,135 | 3,140 | -25 | -0.8% | 124,300 |
| 2023/01/19 | 3,175 | 3,175 | 3,135 | 3,165 | -15 | -0.5% | 184,800 |
| 2023/01/18 | 3,135 | 3,200 | 3,110 | 3,180 | +20 | +0.6% | 200,700 |
| 2023/01/17 | 3,150 | 3,170 | 3,145 | 3,160 | +5 | +0.2% | 274,500 |
| 2023/01/16 | 3,155 | 3,190 | 3,140 | 3,155 | ±0 | ±0% | 360,800 |
| 2023/01/13 | 3,150 | 3,205 | 3,145 | 3,155 | -15 | -0.5% | 368,800 |
| 2023/01/12 | 3,155 | 3,195 | 3,130 | 3,170 | +40 | +1.3% | 433,000 |
| 2023/01/11 | 3,050 | 3,160 | 3,050 | 3,130 | +60 | +2% | 353,800 |
| 2023/01/10 | 3,075 | 3,100 | 3,050 | 3,070 | +65 | +2.2% | 317,000 |
| 2023/01/06 | 2,925 | 3,010 | 2,922 | 3,005 | +51 | +1.7% | 193,200 |
| 2023/01/05 | 2,930 | 2,962 | 2,908 | 2,954 | +8 | +0.3% | 152,300 |
| 2023/01/04 | 2,987 | 3,010 | 2,942 | 2,946 | -94 | -3.1% | 223,200 |
| 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 |
601～
650
件表示中 / 3754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 | 309,700円 | +8.0% | +24.5% | 2.16% | 13.52倍 | 1.76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 |
| 住友重 | 340,900円 | +1.8% | +7.8% | 3.67% | 14.63倍 | 0.64倍 |
|
総合重機大手。建機・プラントのほか半導体製造装置、産業用変減速機、射出成形機に強い |
| ジェイテクト | 130,400円 | -6.1% | +45.7% | 4.60% | 20.75倍 | 0.56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 |
| ナブテスコ | 310,300円 | +6.4% | +42.2% | 2.58% | 25.53倍 | 1.38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 |
| 日精工 | 71,600円 | -4.6% | -24.3% | 4.75% | 50.00倍 | 0.54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 |
市場注目の銘柄
チャート関連のコラム
