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 |
|---|---|---|---|---|---|---|---|
| 2021/05/18 | 5,180 | 5,340 | 5,140 | 5,250 | -30 | -0.6% | 307,600 |
| 2021/05/17 | 5,380 | 5,380 | 5,190 | 5,280 | -200 | -3.6% | 269,600 |
| 2021/05/14 | 5,410 | 5,570 | 5,410 | 5,480 | +120 | +2.2% | 143,700 |
| 2021/05/13 | 5,380 | 5,450 | 5,350 | 5,360 | -80 | -1.5% | 180,300 |
| 2021/05/12 | 5,630 | 5,660 | 5,430 | 5,440 | -200 | -3.5% | 201,300 |
| 2021/05/11 | 5,820 | 5,880 | 5,640 | 5,640 | -270 | -4.6% | 157,500 |
| 2021/05/10 | 5,780 | 5,920 | 5,750 | 5,910 | +120 | +2.1% | 136,500 |
| 2021/05/07 | 5,930 | 5,930 | 5,790 | 5,790 | -140 | -2.4% | 129,700 |
| 2021/05/06 | 5,810 | 5,960 | 5,800 | 5,930 | +200 | +3.5% | 246,400 |
| 2021/04/30 | 5,730 | 5,760 | 5,710 | 5,730 | +30 | +0.5% | 166,800 |
| 2021/04/28 | 5,730 | 5,750 | 5,680 | 5,700 | -50 | -0.9% | 147,800 |
| 2021/04/27 | 5,810 | 5,820 | 5,720 | 5,750 | +20 | +0.3% | 159,500 |
| 2021/04/26 | 5,780 | 5,780 | 5,670 | 5,730 | -30 | -0.5% | 151,700 |
| 2021/04/23 | 5,730 | 5,780 | 5,720 | 5,760 | -50 | -0.9% | 109,600 |
| 2021/04/22 | 5,770 | 5,820 | 5,750 | 5,810 | +110 | +1.9% | 109,500 |
| 2021/04/21 | 5,680 | 5,740 | 5,640 | 5,700 | -110 | -1.9% | 159,000 |
| 2021/04/20 | 5,860 | 5,860 | 5,740 | 5,810 | -50 | -0.9% | 160,800 |
| 2021/04/19 | 5,930 | 5,950 | 5,820 | 5,860 | -100 | -1.7% | 151,600 |
| 2021/04/16 | 5,940 | 5,990 | 5,910 | 5,960 | +10 | +0.2% | 120,000 |
| 2021/04/15 | 6,020 | 6,050 | 5,930 | 5,950 | -140 | -2.3% | 147,200 |
| 2021/04/14 | 6,050 | 6,120 | 5,970 | 6,090 | +50 | +0.8% | 158,200 |
| 2021/04/13 | 5,960 | 6,120 | 5,960 | 6,040 | -10 | -0.2% | 156,700 |
| 2021/04/12 | 6,040 | 6,080 | 5,950 | 6,050 | -10 | -0.2% | 125,000 |
| 2021/04/09 | 5,980 | 6,110 | 5,950 | 6,060 | +90 | +1.5% | 255,200 |
| 2021/04/08 | 5,930 | 6,010 | 5,900 | 5,970 | +50 | +0.8% | 164,900 |
| 2021/04/07 | 5,920 | 5,940 | 5,830 | 5,920 | +30 | +0.5% | 180,200 |
| 2021/04/06 | 6,090 | 6,090 | 5,880 | 5,890 | -200 | -3.3% | 148,300 |
| 2021/04/05 | 6,160 | 6,160 | 6,080 | 6,090 | -40 | -0.7% | 87,400 |
| 2021/04/02 | 6,080 | 6,170 | 6,040 | 6,130 | +110 | +1.8% | 94,400 |
| 2021/04/01 | 6,000 | 6,070 | 5,990 | 6,020 | +40 | +0.7% | 95,300 |
| 2021/03/31 | 6,000 | 6,120 | 5,960 | 5,980 | -60 | -1% | 194,700 |
| 2021/03/30 | 6,120 | 6,120 | 5,950 | 6,040 | ±0 | ±0% | 169,100 |
| 2021/03/29 | 6,040 | 6,070 | 5,950 | 6,040 | +30 | +0.5% | 245,100 |
| 2021/03/26 | 6,050 | 6,050 | 5,960 | 6,010 | ±0 | ±0% | 183,300 |
| 2021/03/25 | 5,980 | 6,050 | 5,920 | 6,010 | +130 | +2.2% | 235,200 |
| 2021/03/24 | 5,880 | 5,950 | 5,850 | 5,880 | -30 | -0.5% | 168,500 |
| 2021/03/23 | 5,990 | 6,040 | 5,910 | 5,910 | +20 | +0.3% | 224,200 |
| 2021/03/22 | 5,970 | 5,970 | 5,830 | 5,890 | -180 | -3% | 325,100 |
| 2021/03/19 | 5,950 | 6,100 | 5,920 | 6,070 | +140 | +2.4% | 438,000 |
| 2021/03/18 | 5,960 | 6,040 | 5,880 | 5,930 | +40 | +0.7% | 254,600 |
| 2021/03/17 | 5,720 | 5,900 | 5,720 | 5,890 | +120 | +2.1% | 221,700 |
| 2021/03/16 | 5,640 | 5,790 | 5,630 | 5,770 | +70 | +1.2% | 216,900 |
| 2021/03/15 | 5,760 | 5,760 | 5,620 | 5,700 | +30 | +0.5% | 238,100 |
| 2021/03/12 | 5,540 | 5,670 | 5,470 | 5,670 | +170 | +3.1% | 300,500 |
| 2021/03/11 | 5,400 | 5,500 | 5,340 | 5,500 | +100 | +1.9% | 193,700 |
| 2021/03/10 | 5,530 | 5,580 | 5,380 | 5,400 | -100 | -1.8% | 283,300 |
| 2021/03/09 | 5,400 | 5,530 | 5,280 | 5,500 | +110 | +2% | 307,500 |
| 2021/03/08 | 5,530 | 5,550 | 5,360 | 5,390 | -150 | -2.7% | 342,900 |
| 2021/03/05 | 5,490 | 5,600 | 5,480 | 5,540 | ±0 | ±0% | 375,500 |
| 2021/03/04 | 5,410 | 5,560 | 5,400 | 5,540 | +50 | +0.9% | 305,600 |
1001～
1050
件表示中 / 3722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 | 286,900円 | +8.0% | +24.5% | 2.34% | 12.53倍 | 1.63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 | 585,000円 | -11.6% | +36.4% | 2.05% | 9.36倍 | 2.14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 | 289,900円 | +1.8% | +7.8% | 4.31% | 12.45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 | 109,200円 | -6.1% | +45.7% | 5.49% | 17.38倍 | 0.47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
