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 |
|---|---|---|---|---|---|---|---|
| 2022/04/07 | 2,999 | 3,060 | 2,931 | 2,940 | -90 | -3% | 509,300 |
| 2022/04/06 | 3,005 | 3,085 | 3,005 | 3,030 | +15 | +0.5% | 719,700 |
| 2022/04/05 | 3,080 | 3,095 | 3,000 | 3,015 | -55 | -1.8% | 564,900 |
| 2022/04/04 | 3,035 | 3,105 | 3,010 | 3,070 | +72 | +2.4% | 390,200 |
| 2022/04/01 | 3,005 | 3,020 | 2,960 | 2,998 | -37 | -1.2% | 533,600 |
| 2022/03/31 | 3,090 | 3,130 | 3,030 | 3,035 | -35 | -1.1% | 733,200 |
| 2022/03/30 | 3,150 | 3,165 | 3,030 | 3,070 | -50 | -1.6% | 391,400 |
| 2022/03/29 | 3,130 | 3,155 | 3,110 | 3,120 | -5 | -0.2% | 392,700 |
| 2022/03/28 | 3,145 | 3,150 | 3,090 | 3,125 | -45 | -1.4% | 235,200 |
| 2022/03/25 | 3,195 | 3,195 | 3,115 | 3,170 | +10 | +0.3% | 394,100 |
| 2022/03/24 | 3,110 | 3,160 | 3,075 | 3,160 | -20 | -0.6% | 302,200 |
| 2022/03/23 | 3,165 | 3,230 | 3,155 | 3,180 | +65 | +2.1% | 315,100 |
| 2022/03/22 | 3,160 | 3,175 | 3,080 | 3,115 | +5 | +0.2% | 472,800 |
| 2022/03/18 | 3,160 | 3,165 | 3,070 | 3,110 | -60 | -1.9% | 459,200 |
| 2022/03/17 | 3,165 | 3,200 | 3,120 | 3,170 | +120 | +3.9% | 239,100 |
| 2022/03/16 | 3,050 | 3,075 | 3,010 | 3,050 | +53 | +1.8% | 364,600 |
| 2022/03/15 | 2,941 | 3,020 | 2,938 | 2,997 | +31 | +1% | 368,400 |
| 2022/03/14 | 2,995 | 3,000 | 2,921 | 2,966 | -9 | -0.3% | 311,000 |
| 2022/03/11 | 2,955 | 3,015 | 2,951 | 2,975 | -40 | -1.3% | 417,800 |
| 2022/03/10 | 2,967 | 3,025 | 2,952 | 3,015 | +171 | +6% | 458,200 |
| 2022/03/09 | 2,832 | 2,886 | 2,777 | 2,844 | -38 | -1.3% | 704,700 |
| 2022/03/08 | 2,842 | 2,923 | 2,832 | 2,882 | -19 | -0.7% | 577,300 |
| 2022/03/07 | 2,905 | 2,974 | 2,892 | 2,901 | -104 | -3.5% | 497,100 |
| 2022/03/04 | 3,110 | 3,135 | 3,005 | 3,005 | -170 | -5.4% | 351,000 |
| 2022/03/03 | 3,225 | 3,235 | 3,175 | 3,175 | -35 | -1.1% | 292,800 |
| 2022/03/02 | 3,165 | 3,230 | 3,155 | 3,210 | +30 | +0.9% | 495,500 |
| 2022/03/01 | 3,185 | 3,210 | 3,155 | 3,180 | +45 | +1.4% | 322,800 |
| 2022/02/28 | 3,100 | 3,145 | 3,050 | 3,135 | +15 | +0.5% | 519,400 |
| 2022/02/25 | 3,110 | 3,135 | 3,065 | 3,120 | +60 | +2% | 314,600 |
| 2022/02/24 | 3,075 | 3,115 | 3,020 | 3,060 | -70 | -2.2% | 465,200 |
| 2022/02/22 | 3,130 | 3,160 | 3,110 | 3,130 | -25 | -0.8% | 282,300 |
| 2022/02/21 | 3,125 | 3,200 | 3,110 | 3,155 | -65 | -2% | 282,700 |
| 2022/02/18 | 3,200 | 3,250 | 3,180 | 3,220 | -50 | -1.5% | 301,000 |
| 2022/02/17 | 3,340 | 3,350 | 3,260 | 3,270 | -90 | -2.7% | 321,300 |
| 2022/02/16 | 3,470 | 3,485 | 3,355 | 3,360 | -30 | -0.9% | 398,100 |
| 2022/02/15 | 3,360 | 3,430 | 3,350 | 3,390 | +45 | +1.3% | 452,100 |
| 2022/02/14 | 3,295 | 3,360 | 3,230 | 3,345 | -15 | -0.4% | 422,500 |
| 2022/02/10 | 3,325 | 3,405 | 3,290 | 3,360 | +5 | +0.1% | 407,600 |
| 2022/02/09 | 3,365 | 3,375 | 3,285 | 3,355 | +35 | +1.1% | 268,400 |
| 2022/02/08 | 3,295 | 3,360 | 3,295 | 3,320 | +25 | +0.8% | 246,500 |
| 2022/02/07 | 3,370 | 3,400 | 3,285 | 3,295 | -50 | -1.5% | 271,800 |
| 2022/02/04 | 3,265 | 3,360 | 3,245 | 3,345 | +75 | +2.3% | 287,300 |
| 2022/02/03 | 3,365 | 3,385 | 3,270 | 3,270 | -130 | -3.8% | 254,400 |
| 2022/02/02 | 3,350 | 3,440 | 3,340 | 3,400 | +55 | +1.6% | 244,300 |
| 2022/02/01 | 3,425 | 3,440 | 3,340 | 3,345 | -20 | -0.6% | 337,100 |
| 2022/01/31 | 3,300 | 3,390 | 3,265 | 3,365 | +10 | +0.3% | 395,000 |
| 2022/01/28 | 3,325 | 3,400 | 3,320 | 3,355 | +85 | +2.6% | 404,000 |
| 2022/01/27 | 3,395 | 3,415 | 3,225 | 3,270 | -120 | -3.5% | 502,500 |
| 2022/01/26 | 3,415 | 3,430 | 3,320 | 3,390 | -5 | -0.1% | 285,200 |
| 2022/01/25 | 3,480 | 3,490 | 3,350 | 3,395 | -110 | -3.1% | 362,000 |
751～
800
件表示中 / 3691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 | 309,200円 | +55.0% | +9.0% | 1.78% | 16.72倍 | 2.05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 |
| フジテック | 561,700円 | +5.5% | +4.2% | 2.94% | 30.87倍 | 2.86倍 |
|
エレベーターはじめ昇降機専業で国内４位。アジア市場で稼ぐ。日、米、アジアの多拠点で生産 |
| 日製鋼 | 585,800円 | +6.9% | +12.8% | 1.30% | 26.95倍 | 2.38倍 |
|
火力・原子力向け鋳鍛鋼で世界大手。利益柱は樹脂製造・加工装置など産業機械にシフト |
| 住友重 | 297,100円 | +1.8% | +7.8% | 4.21% | 12.75倍 | 0.56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 |
| ＤＭＧ森精 | 251,100円 | -5.7% | -16.5% | 4.18% | 17.80倍 | 1.13倍 |
|
ＴＯＢで独ＤＭＧと経営一体化。自動化で世界最大手格。５軸、複合加工機など先端機種に強み |
市場注目の銘柄
チャート関連のコラム
