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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 2,890 | 2,896 | 2,831 | 2,858 | -30.5 | -1.1% | 345,600 |
| 2025/07/02 | 2,840 | 2,955.5 | 2,823 | 2,888.5 | +27 | +0.9% | 641,100 |
| 2025/07/01 | 2,876.5 | 2,908.5 | 2,843 | 2,861.5 | -41.5 | -1.4% | 399,000 |
| 2025/06/30 | 2,873 | 2,912.5 | 2,845 | 2,903 | +62 | +2.2% | 648,100 |
| 2025/06/27 | 2,866 | 2,883 | 2,830 | 2,841 | +3 | +0.1% | 301,200 |
| 2025/06/26 | 2,830 | 2,846 | 2,816 | 2,838 | +6.5 | +0.2% | 388,500 |
| 2025/06/25 | 2,800 | 2,831.5 | 2,793.5 | 2,831.5 | +13.5 | +0.5% | 298,400 |
| 2025/06/24 | 2,825 | 2,848.5 | 2,813.5 | 2,818 | +21.5 | +0.8% | 240,300 |
| 2025/06/23 | 2,781 | 2,805 | 2,764 | 2,796.5 | -4.5 | -0.2% | 272,600 |
| 2025/06/20 | 2,830 | 2,847.5 | 2,800 | 2,801 | -29 | -1% | 760,700 |
| 2025/06/19 | 2,843.5 | 2,850.5 | 2,827 | 2,830 | -19.5 | -0.7% | 192,600 |
| 2025/06/18 | 2,849.5 | 2,861 | 2,841.5 | 2,849.5 | -19.5 | -0.7% | 213,300 |
| 2025/06/17 | 2,856.5 | 2,872.5 | 2,841.5 | 2,869 | +22.5 | +0.8% | 266,500 |
| 2025/06/16 | 2,854.5 | 2,865.5 | 2,803.5 | 2,846.5 | +6.5 | +0.2% | 398,600 |
| 2025/06/13 | 2,883 | 2,888 | 2,840 | 2,840 | -33 | -1.1% | 365,100 |
| 2025/06/12 | 2,892 | 2,896.5 | 2,856 | 2,873 | -52.5 | -1.8% | 413,200 |
| 2025/06/11 | 2,920 | 2,929 | 2,891 | 2,925.5 | +26.5 | +0.9% | 512,700 |
| 2025/06/10 | 2,858 | 2,914 | 2,858 | 2,899 | +55 | +1.9% | 342,200 |
| 2025/06/09 | 2,826.5 | 2,872.5 | 2,826 | 2,844 | +18.5 | +0.7% | 293,400 |
| 2025/06/06 | 2,850.5 | 2,863.5 | 2,821.5 | 2,825.5 | -35.5 | -1.2% | 363,300 |
| 2025/06/05 | 2,859.5 | 2,879 | 2,830 | 2,861 | -27.5 | -1% | 568,400 |
| 2025/06/04 | 2,894.5 | 2,918.5 | 2,871.5 | 2,888.5 | -5 | -0.2% | 415,900 |
| 2025/06/03 | 2,962 | 2,971.5 | 2,891 | 2,893.5 | -83.5 | -2.8% | 765,000 |
| 2025/06/02 | 3,010 | 3,019 | 2,960 | 2,977 | -65 | -2.1% | 538,100 |
| 2025/05/30 | 2,986.5 | 3,078 | 2,966.5 | 3,042 | +105.5 | +3.6% | 831,700 |
| 2025/05/29 | 2,978 | 2,993.5 | 2,936.5 | 2,936.5 | -40 | -1.3% | 857,100 |
| 2025/05/28 | 3,110 | 3,110 | 2,976.5 | 2,976.5 | -93.5 | -3% | 1,034,200 |
| 2025/05/27 | 3,130 | 3,149 | 3,055 | 3,070 | -61 | -1.9% | 308,500 |
| 2025/05/26 | 3,123 | 3,131 | 3,097 | 3,131 | +40 | +1.3% | 191,400 |
| 2025/05/23 | 3,067 | 3,122 | 3,061 | 3,091 | +24 | +0.8% | 278,600 |
| 2025/05/22 | 3,037 | 3,070 | 3,031 | 3,067 | +4 | +0.1% | 179,500 |
| 2025/05/21 | 3,070 | 3,078 | 3,034 | 3,063 | -1 | ±0% | 223,300 |
| 2025/05/20 | 3,031 | 3,071 | 3,023 | 3,064 | +31 | +1% | 312,300 |
| 2025/05/19 | 3,051 | 3,086 | 3,016 | 3,033 | -67 | -2.2% | 301,100 |
| 2025/05/16 | 3,131 | 3,149 | 3,080 | 3,100 | +4 | +0.1% | 355,100 |
| 2025/05/15 | 3,105 | 3,225 | 3,076 | 3,096 | -29 | -0.9% | 485,700 |
| 2025/05/14 | 3,182 | 3,191 | 3,092 | 3,125 | -65 | -2% | 232,900 |
| 2025/05/13 | 3,210 | 3,233 | 3,168 | 3,190 | +35 | +1.1% | 294,900 |
| 2025/05/12 | 3,150 | 3,180 | 3,137 | 3,155 | +12 | +0.4% | 197,700 |
| 2025/05/09 | 3,130 | 3,160 | 3,128 | 3,143 | +37 | +1.2% | 310,900 |
| 2025/05/08 | 3,072 | 3,124 | 3,063 | 3,106 | +30 | +1% | 294,300 |
| 2025/05/07 | 3,101 | 3,118 | 3,066 | 3,076 | -8 | -0.3% | 422,600 |
| 2025/05/02 | 3,092 | 3,120 | 3,076 | 3,084 | -8 | -0.3% | 212,000 |
| 2025/05/01 | 3,064 | 3,119 | 3,059 | 3,092 | +47 | +1.5% | 369,500 |
| 2025/04/30 | 3,040 | 3,064 | 3,014 | 3,045 | +13 | +0.4% | 363,800 |
| 2025/04/28 | 3,064 | 3,076 | 3,032 | 3,032 | +11 | +0.4% | 348,100 |
| 2025/04/25 | 3,025 | 3,053 | 2,997 | 3,021 | +32 | +1.1% | 307,300 |
| 2025/04/24 | 2,991.5 | 3,030 | 2,974.5 | 2,989 | +35 | +1.2% | 368,300 |
| 2025/04/23 | 3,020 | 3,020 | 2,953 | 2,954 | +34.5 | +1.2% | 381,000 |
| 2025/04/22 | 2,948 | 2,956.5 | 2,914 | 2,919.5 | +10 | +0.3% | 343,900 |
51～
100
件表示中 / 3784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 | 298,000円 | +8.0% | +24.5% | 2.25% | 13.01倍 | 1.69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 | 79,900円 | -4.6% | -24.3% | 4.26% | 55.80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 | 326,000円 | +6.4% | +42.2% | 2.45% | 26.58倍 | 1.44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 | 181,600円 | +3.0% | -13.6% | 0.94% | 13.40倍 | 2.67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 | 431,000円 | +2.6% | +5.5% | 4.18% | 16.85倍 | 2.23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
