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 |
|---|---|---|---|---|---|---|---|
| 2021/03/03 | 5,600 | 5,600 | 5,420 | 5,490 | -180 | -3.2% | 348,200 |
| 2021/03/02 | 5,720 | 5,740 | 5,640 | 5,670 | +50 | +0.9% | 224,600 |
| 2021/03/01 | 5,610 | 5,740 | 5,600 | 5,620 | +110 | +2% | 209,200 |
| 2021/02/26 | 5,640 | 5,670 | 5,510 | 5,510 | -230 | -4% | 451,200 |
| 2021/02/25 | 5,780 | 5,840 | 5,740 | 5,740 | -10 | -0.2% | 283,400 |
| 2021/02/24 | 6,040 | 6,080 | 5,750 | 5,750 | -390 | -6.4% | 419,400 |
| 2021/02/22 | 6,200 | 6,280 | 6,140 | 6,140 | ±0 | ±0% | 239,600 |
| 2021/02/19 | 5,930 | 6,150 | 5,920 | 6,140 | +250 | +4.2% | 248,900 |
| 2021/02/18 | 5,950 | 6,000 | 5,890 | 5,890 | -150 | -2.5% | 255,200 |
| 2021/02/17 | 6,150 | 6,170 | 6,030 | 6,040 | -150 | -2.4% | 178,400 |
| 2021/02/16 | 6,150 | 6,250 | 6,130 | 6,190 | ±0 | ±0% | 178,500 |
| 2021/02/15 | 6,250 | 6,280 | 6,160 | 6,190 | -60 | -1% | 166,900 |
| 2021/02/12 | 6,300 | 6,340 | 6,220 | 6,250 | +210 | +3.5% | 279,100 |
| 2021/02/10 | 6,150 | 6,230 | 6,040 | 6,040 | -140 | -2.3% | 151,300 |
| 2021/02/09 | 5,880 | 6,190 | 5,820 | 6,180 | +240 | +4% | 282,100 |
| 2021/02/08 | 5,760 | 5,950 | 5,690 | 5,940 | -20 | -0.3% | 402,700 |
| 2021/02/05 | 6,090 | 6,090 | 5,870 | 5,960 | -90 | -1.5% | 330,500 |
| 2021/02/04 | 6,100 | 6,100 | 6,000 | 6,050 | -60 | -1% | 177,100 |
| 2021/02/03 | 6,130 | 6,190 | 6,060 | 6,110 | ±0 | ±0% | 235,600 |
| 2021/02/02 | 6,100 | 6,250 | 5,890 | 6,110 | +60 | +1% | 307,500 |
| 2021/02/01 | 5,930 | 6,060 | 5,930 | 6,050 | +100 | +1.7% | 157,500 |
| 2021/01/29 | 5,980 | 6,030 | 5,920 | 5,950 | -80 | -1.3% | 276,500 |
| 2021/01/28 | 5,930 | 6,080 | 5,890 | 6,030 | ±0 | ±0% | 275,600 |
| 2021/01/27 | 6,060 | 6,080 | 5,980 | 6,030 | +40 | +0.7% | 150,700 |
| 2021/01/26 | 6,100 | 6,110 | 5,970 | 5,990 | -180 | -2.9% | 222,400 |
| 2021/01/25 | 6,140 | 6,190 | 6,120 | 6,170 | +60 | +1% | 87,600 |
| 2021/01/22 | 6,090 | 6,130 | 6,020 | 6,110 | -80 | -1.3% | 184,700 |
| 2021/01/21 | 6,220 | 6,260 | 6,160 | 6,190 | +20 | +0.3% | 170,300 |
| 2021/01/20 | 6,200 | 6,210 | 6,090 | 6,170 | -10 | -0.2% | 209,300 |
| 2021/01/19 | 6,210 | 6,230 | 6,100 | 6,180 | ±0 | ±0% | 254,500 |
| 2021/01/18 | 6,180 | 6,280 | 6,150 | 6,180 | -60 | -1% | 253,700 |
| 2021/01/15 | 6,280 | 6,300 | 6,220 | 6,240 | -30 | -0.5% | 182,900 |
| 2021/01/14 | 6,130 | 6,350 | 6,130 | 6,270 | +110 | +1.8% | 196,000 |
| 2021/01/13 | 6,080 | 6,190 | 6,070 | 6,160 | +60 | +1% | 131,800 |
| 2021/01/12 | 6,200 | 6,240 | 6,070 | 6,100 | -60 | -1% | 152,100 |
| 2021/01/08 | 6,070 | 6,170 | 6,040 | 6,160 | +180 | +3% | 251,900 |
| 2021/01/07 | 5,930 | 6,040 | 5,890 | 5,980 | +220 | +3.8% | 209,300 |
| 2021/01/06 | 5,850 | 5,890 | 5,730 | 5,760 | -80 | -1.4% | 130,800 |
| 2021/01/05 | 5,760 | 5,870 | 5,750 | 5,840 | +70 | +1.2% | 189,200 |
| 2021/01/04 | 5,790 | 5,790 | 5,640 | 5,770 | +10 | +0.2% | 148,300 |
| 2020/12/30 | 5,750 | 5,810 | 5,710 | 5,760 | +40 | +0.7% | 197,200 |
| 2020/12/29 | 5,600 | 5,750 | 5,590 | 5,720 | +140 | +2.5% | 194,500 |
| 2020/12/28 | 5,460 | 5,580 | 5,450 | 5,580 | +170 | +3.1% | 187,000 |
| 2020/12/25 | 5,400 | 5,440 | 5,360 | 5,410 | -10 | -0.2% | 73,600 |
| 2020/12/24 | 5,450 | 5,460 | 5,390 | 5,420 | -10 | -0.2% | 104,000 |
| 2020/12/23 | 5,310 | 5,440 | 5,270 | 5,430 | +130 | +2.5% | 191,900 |
| 2020/12/22 | 5,450 | 5,460 | 5,260 | 5,300 | -190 | -3.5% | 206,000 |
| 2020/12/21 | 5,500 | 5,520 | 5,430 | 5,490 | -10 | -0.2% | 134,000 |
| 2020/12/18 | 5,560 | 5,560 | 5,450 | 5,500 | -90 | -1.6% | 275,800 |
| 2020/12/17 | 5,560 | 5,620 | 5,510 | 5,590 | +30 | +0.5% | 222,800 |
1051～
1100
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
