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 |
|---|---|---|---|---|---|---|---|
| 2022/02/10 | 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 |
| 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 |
851～
900
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
