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 |
|---|---|---|---|---|---|---|---|
| 2022/10/19 | 3,015 | 3,060 | 3,015 | 3,045 | +20 | +0.7% | 161,800 |
| 2022/10/18 | 3,060 | 3,065 | 2,996 | 3,025 | +25 | +0.8% | 164,200 |
| 2022/10/17 | 3,055 | 3,080 | 2,997 | 3,000 | -105 | -3.4% | 276,200 |
| 2022/10/14 | 3,095 | 3,120 | 3,055 | 3,105 | +80 | +2.6% | 294,600 |
| 2022/10/13 | 3,050 | 3,060 | 3,025 | 3,025 | -30 | -1% | 229,700 |
| 2022/10/12 | 3,040 | 3,090 | 3,040 | 3,055 | ±0 | ±0% | 297,200 |
| 2022/10/11 | 3,035 | 3,115 | 3,035 | 3,055 | -10 | -0.3% | 332,700 |
| 2022/10/07 | 3,090 | 3,120 | 3,060 | 3,065 | -80 | -2.5% | 264,900 |
| 2022/10/06 | 3,135 | 3,165 | 3,130 | 3,145 | +20 | +0.6% | 263,600 |
| 2022/10/05 | 3,140 | 3,195 | 3,120 | 3,125 | +45 | +1.5% | 454,500 |
| 2022/10/04 | 3,020 | 3,095 | 3,000 | 3,080 | +102 | +3.4% | 395,600 |
| 2022/10/03 | 2,910 | 3,015 | 2,895 | 2,978 | +32 | +1.1% | 321,500 |
| 2022/09/30 | 2,936 | 2,973 | 2,936 | 2,946 | +14 | +0.5% | 377,300 |
| 2022/09/29 | 2,992 | 2,995 | 2,911 | 2,932 | -19 | -0.6% | 337,500 |
| 2022/09/28 | 2,916 | 2,984 | 2,897 | 2,951 | +82 | +2.9% | 788,200 |
| 2022/09/27 | 2,821 | 2,907 | 2,811 | 2,869 | +82 | +2.9% | 685,100 |
| 2022/09/26 | 2,750 | 2,805 | 2,743 | 2,787 | -13 | -0.5% | 428,500 |
| 2022/09/22 | 2,800 | 2,803 | 2,767 | 2,800 | -46 | -1.6% | 231,500 |
| 2022/09/21 | 2,819 | 2,870 | 2,816 | 2,846 | -14 | -0.5% | 216,200 |
| 2022/09/20 | 2,857 | 2,877 | 2,833 | 2,860 | +50 | +1.8% | 282,000 |
| 2022/09/16 | 2,830 | 2,854 | 2,800 | 2,810 | -37 | -1.3% | 369,300 |
| 2022/09/15 | 2,861 | 2,873 | 2,838 | 2,847 | -19 | -0.7% | 182,600 |
| 2022/09/14 | 2,853 | 2,873 | 2,816 | 2,866 | -87 | -2.9% | 273,400 |
| 2022/09/13 | 2,937 | 2,957 | 2,931 | 2,953 | -8 | -0.3% | 171,800 |
| 2022/09/12 | 2,963 | 2,982 | 2,942 | 2,961 | +39 | +1.3% | 203,300 |
| 2022/09/09 | 2,898 | 2,948 | 2,893 | 2,922 | +11 | +0.4% | 283,700 |
| 2022/09/08 | 2,900 | 2,922 | 2,888 | 2,911 | +34 | +1.2% | 316,800 |
| 2022/09/07 | 2,870 | 2,883 | 2,828 | 2,877 | -1 | ±0% | 202,500 |
| 2022/09/06 | 2,895 | 2,914 | 2,872 | 2,878 | -6 | -0.2% | 204,900 |
| 2022/09/05 | 2,880 | 2,896 | 2,861 | 2,884 | -15 | -0.5% | 290,600 |
| 2022/09/02 | 2,920 | 2,928 | 2,892 | 2,899 | -20 | -0.7% | 322,000 |
| 2022/09/01 | 2,912 | 2,938 | 2,902 | 2,919 | -62 | -2.1% | 295,100 |
| 2022/08/31 | 2,920 | 2,985 | 2,917 | 2,981 | +11 | +0.4% | 386,700 |
| 2022/08/30 | 2,949 | 2,986 | 2,931 | 2,970 | +8 | +0.3% | 389,900 |
| 2022/08/29 | 2,939 | 2,980 | 2,925 | 2,962 | -93 | -3% | 392,500 |
| 2022/08/26 | 3,045 | 3,075 | 3,045 | 3,055 | ±0 | ±0% | 260,700 |
| 2022/08/25 | 3,075 | 3,090 | 3,040 | 3,055 | +5 | +0.2% | 214,600 |
| 2022/08/24 | 3,020 | 3,065 | 3,020 | 3,050 | +30 | +1% | 367,600 |
| 2022/08/23 | 3,050 | 3,070 | 3,010 | 3,020 | -95 | -3% | 646,000 |
| 2022/08/22 | 3,100 | 3,145 | 3,085 | 3,115 | -55 | -1.7% | 329,200 |
| 2022/08/19 | 3,165 | 3,195 | 3,160 | 3,170 | +5 | +0.2% | 194,200 |
| 2022/08/18 | 3,205 | 3,220 | 3,155 | 3,165 | -70 | -2.2% | 185,100 |
| 2022/08/17 | 3,210 | 3,235 | 3,185 | 3,235 | +45 | +1.4% | 204,400 |
| 2022/08/16 | 3,220 | 3,225 | 3,155 | 3,190 | -30 | -0.9% | 260,900 |
| 2022/08/15 | 3,250 | 3,285 | 3,210 | 3,220 | -30 | -0.9% | 246,800 |
| 2022/08/12 | 3,210 | 3,270 | 3,205 | 3,250 | +90 | +2.8% | 347,800 |
| 2022/08/10 | 3,095 | 3,165 | 3,095 | 3,160 | ±0 | ±0% | 310,100 |
| 2022/08/09 | 3,205 | 3,215 | 3,140 | 3,160 | -60 | -1.9% | 309,200 |
| 2022/08/08 | 3,225 | 3,240 | 3,150 | 3,220 | -50 | -1.5% | 543,200 |
| 2022/08/05 | 3,235 | 3,300 | 3,235 | 3,270 | +50 | +1.6% | 489,100 |
651～
700
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 | 284,800円 | +8.0% | +24.5% | 2.35% | 12.44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 | 582,000円 | -11.6% | +36.4% | 2.06% | 9.31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 | 814,000円 | +7.2% | +1.1% | 2.09% | 15.46倍 | 3.09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 | 288,900円 | +1.8% | +7.8% | 4.33% | 12.40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 | 108,800円 | -6.1% | +45.7% | 5.51% | 17.32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
