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 |
|---|---|---|---|---|---|---|---|
| 2022/01/24 | 3,460 | 3,520 | 3,420 | 3,505 | ±0 | ±0% | 297,700 |
| 2022/01/21 | 3,475 | 3,520 | 3,445 | 3,505 | +15 | +0.4% | 331,900 |
| 2022/01/20 | 3,390 | 3,520 | 3,365 | 3,490 | +70 | +2% | 350,100 |
| 2022/01/19 | 3,560 | 3,575 | 3,410 | 3,420 | -210 | -5.8% | 388,900 |
| 2022/01/18 | 3,665 | 3,710 | 3,620 | 3,630 | -20 | -0.5% | 295,500 |
| 2022/01/17 | 3,675 | 3,690 | 3,620 | 3,650 | -30 | -0.8% | 229,300 |
| 2022/01/14 | 3,630 | 3,695 | 3,565 | 3,680 | +10 | +0.3% | 528,300 |
| 2022/01/13 | 3,690 | 3,710 | 3,640 | 3,670 | +15 | +0.4% | 381,400 |
| 2022/01/12 | 3,645 | 3,680 | 3,625 | 3,655 | +65 | +1.8% | 304,300 |
| 2022/01/11 | 3,700 | 3,710 | 3,585 | 3,590 | -110 | -3% | 356,500 |
| 2022/01/07 | 3,795 | 3,800 | 3,660 | 3,700 | -60 | -1.6% | 413,700 |
| 2022/01/06 | 3,845 | 3,900 | 3,755 | 3,760 | -130 | -3.3% | 333,200 |
| 2022/01/05 | 3,975 | 4,020 | 3,860 | 3,890 | -50 | -1.3% | 455,400 |
| 2022/01/04 | 3,935 | 3,970 | 3,835 | 3,940 | -20 | -0.5% | 332,100 |
| 2021/12/30 | 3,990 | 4,040 | 3,960 | 3,960 | -70 | -1.7% | 150,000 |
| 2021/12/29 | 3,975 | 4,030 | 3,975 | 4,030 | +30 | +0.8% | 155,200 |
| 2021/12/28 | 3,950 | 4,005 | 3,935 | 4,000 | +70 | +1.8% | 143,400 |
| 2021/12/27 | 3,965 | 3,965 | 3,915 | 3,930 | -35 | -0.9% | 114,400 |
| 2021/12/24 | 3,995 | 4,000 | 3,950 | 3,965 | -25 | -0.6% | 86,400 |
| 2021/12/23 | 4,010 | 4,020 | 3,945 | 3,990 | +35 | +0.9% | 109,400 |
| 2021/12/22 | 3,985 | 3,995 | 3,935 | 3,955 | -40 | -1% | 152,800 |
| 2021/12/21 | 3,985 | 4,010 | 3,955 | 3,995 | +60 | +1.5% | 151,800 |
| 2021/12/20 | 3,935 | 3,985 | 3,915 | 3,935 | -40 | -1% | 172,900 |
| 2021/12/17 | 4,050 | 4,075 | 3,955 | 3,975 | -80 | -2% | 268,700 |
| 2021/12/16 | 4,085 | 4,115 | 4,000 | 4,055 | +40 | +1% | 210,900 |
| 2021/12/15 | 4,050 | 4,085 | 3,990 | 4,015 | -55 | -1.4% | 252,900 |
| 2021/12/14 | 4,075 | 4,105 | 4,050 | 4,070 | +10 | +0.2% | 186,700 |
| 2021/12/13 | 4,045 | 4,075 | 4,025 | 4,060 | +85 | +2.1% | 169,300 |
| 2021/12/10 | 4,025 | 4,045 | 3,965 | 3,975 | -70 | -1.7% | 205,600 |
| 2021/12/09 | 4,150 | 4,150 | 4,045 | 4,045 | -70 | -1.7% | 162,200 |
| 2021/12/08 | 4,180 | 4,190 | 4,105 | 4,115 | -10 | -0.2% | 217,300 |
| 2021/12/07 | 4,070 | 4,125 | 4,045 | 4,125 | +90 | +2.2% | 355,200 |
| 2021/12/06 | 4,075 | 4,075 | 4,015 | 4,035 | -55 | -1.3% | 194,000 |
| 2021/12/03 | 4,035 | 4,090 | 3,990 | 4,090 | +80 | +2% | 219,400 |
| 2021/12/02 | 3,970 | 4,055 | 3,970 | 4,010 | -10 | -0.2% | 229,000 |
| 2021/12/01 | 3,975 | 4,055 | 3,945 | 4,020 | +35 | +0.9% | 224,200 |
| 2021/11/30 | 4,050 | 4,080 | 3,975 | 3,985 | -25 | -0.6% | 844,000 |
| 2021/11/29 | 3,955 | 4,065 | 3,955 | 4,010 | -60 | -1.5% | 228,300 |
| 2021/11/26 | 4,090 | 4,090 | 4,020 | 4,070 | -60 | -1.5% | 206,100 |
| 2021/11/25 | 4,160 | 4,165 | 4,110 | 4,130 | -15 | -0.4% | 150,900 |
| 2021/11/24 | 4,220 | 4,240 | 4,120 | 4,145 | -110 | -2.6% | 206,900 |
| 2021/11/22 | 4,250 | 4,255 | 4,185 | 4,255 | -50 | -1.2% | 225,800 |
| 2021/11/19 | 4,330 | 4,340 | 4,265 | 4,305 | -35 | -0.8% | 184,600 |
| 2021/11/18 | 4,360 | 4,410 | 4,330 | 4,340 | -30 | -0.7% | 138,600 |
| 2021/11/17 | 4,350 | 4,385 | 4,275 | 4,370 | +70 | +1.6% | 180,700 |
| 2021/11/16 | 4,375 | 4,380 | 4,280 | 4,300 | -65 | -1.5% | 213,200 |
| 2021/11/15 | 4,380 | 4,425 | 4,350 | 4,365 | +10 | +0.2% | 126,700 |
| 2021/11/12 | 4,275 | 4,370 | 4,275 | 4,355 | +60 | +1.4% | 166,400 |
| 2021/11/11 | 4,285 | 4,315 | 4,265 | 4,295 | -5 | -0.1% | 88,600 |
| 2021/11/10 | 4,295 | 4,345 | 4,265 | 4,300 | -45 | -1% | 165,200 |
801～
850
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
