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 |
|---|---|---|---|---|---|---|---|
| 2023/04/06 | 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 |
| 2023/02/24 | 3,250 | 3,280 | 3,245 | 3,280 | +20 | +0.6% | 215,500 |
| 2023/02/22 | 3,295 | 3,315 | 3,235 | 3,260 | -85 | -2.5% | 303,000 |
| 2023/02/21 | 3,350 | 3,370 | 3,325 | 3,345 | +5 | +0.1% | 201,500 |
| 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 |
601～
650
件表示中 / 3785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 | 297,000円 | +8.0% | +24.5% | 2.26% | 12.97倍 | 1.68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 |
| 日精工 | 79,800円 | -4.6% | -24.3% | 4.26% | 55.73倍 | 0.60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 |
| ナブテスコ | 325,700円 | +6.4% | +42.2% | 2.46% | 26.56倍 | 1.43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 |
| ローツェ | 178,900円 | +3.0% | -13.6% | 0.95% | 13.21倍 | 2.63倍 |
|
半導体や液晶工場に導入されるウエハ、ガラス基板の搬送装置を製造。台湾や米国に大口顧客 |
| アマノ | 429,000円 | +2.6% | +5.5% | 4.20% | 16.78倍 | 2.22倍 |
|
就業管理システム老舗。パーキングシステムは運営受託含め世界で展開。集塵機や清掃ロボも柱 |
市場注目の銘柄
チャート関連のコラム
