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 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 3,636 | 3,650 | 3,568 | 3,597 | -41 | -1.1% | 289,400 |
| 2025/02/04 | 3,742 | 3,742 | 3,607 | 3,638 | -46 | -1.2% | 345,100 |
| 2025/02/03 | 3,708 | 3,725 | 3,653 | 3,684 | -76 | -2% | 307,600 |
| 2025/01/31 | 3,723 | 3,772 | 3,698 | 3,760 | +37 | +1% | 270,200 |
| 2025/01/30 | 3,750 | 3,752 | 3,689 | 3,723 | -49 | -1.3% | 227,400 |
| 2025/01/29 | 3,778 | 3,798 | 3,755 | 3,772 | +35 | +0.9% | 269,200 |
| 2025/01/28 | 3,750 | 3,778 | 3,719 | 3,737 | -60 | -1.6% | 249,500 |
| 2025/01/27 | 3,826 | 3,826 | 3,764 | 3,797 | -37 | -1% | 232,900 |
| 2025/01/24 | 3,863 | 3,895 | 3,822 | 3,834 | +10 | +0.3% | 209,700 |
| 2025/01/23 | 3,826 | 3,870 | 3,818 | 3,824 | -5 | -0.1% | 154,900 |
| 2025/01/22 | 3,867 | 3,898 | 3,806 | 3,829 | -19 | -0.5% | 230,000 |
| 2025/01/21 | 3,843 | 3,850 | 3,775 | 3,848 | +73 | +1.9% | 188,500 |
| 2025/01/20 | 3,797 | 3,812 | 3,775 | 3,775 | +15 | +0.4% | 210,100 |
| 2025/01/17 | 3,772 | 3,782 | 3,700 | 3,760 | -44 | -1.2% | 377,700 |
| 2025/01/16 | 3,818 | 3,838 | 3,790 | 3,804 | +17 | +0.4% | 246,800 |
| 2025/01/15 | 3,873 | 3,881 | 3,773 | 3,787 | -69 | -1.8% | 239,900 |
| 2025/01/14 | 3,873 | 3,899 | 3,827 | 3,856 | -17 | -0.4% | 274,500 |
| 2025/01/10 | 3,822 | 3,875 | 3,822 | 3,873 | -19 | -0.5% | 314,300 |
| 2025/01/09 | 3,914 | 3,923 | 3,861 | 3,892 | -50 | -1.3% | 254,100 |
| 2025/01/08 | 3,919 | 3,955 | 3,910 | 3,942 | +21 | +0.5% | 235,900 |
| 2025/01/07 | 3,896 | 3,958 | 3,884 | 3,921 | +6 | +0.2% | 293,400 |
| 2025/01/06 | 3,990 | 3,998 | 3,895 | 3,915 | -65 | -1.6% | 315,700 |
| 2024/12/30 | 3,996 | 4,024 | 3,932 | 3,980 | -16 | -0.4% | 269,800 |
| 2024/12/27 | 4,031 | 4,048 | 3,971 | 3,996 | +90 | +2.3% | 385,400 |
| 2024/12/26 | 3,874 | 3,915 | 3,831 | 3,906 | +44 | +1.1% | 234,300 |
| 2024/12/25 | 3,922 | 3,922 | 3,786 | 3,862 | -25 | -0.6% | 243,900 |
| 2024/12/24 | 3,950 | 3,950 | 3,873 | 3,887 | -50 | -1.3% | 198,600 |
| 2024/12/23 | 4,035 | 4,035 | 3,927 | 3,937 | -57 | -1.4% | 352,900 |
| 2024/12/20 | 3,948 | 4,009 | 3,919 | 3,994 | +37 | +0.9% | 644,200 |
| 2024/12/19 | 3,929 | 4,035 | 3,928 | 3,957 | +6 | +0.2% | 513,500 |
| 2024/12/18 | 3,903 | 3,953 | 3,886 | 3,951 | +58 | +1.5% | 275,800 |
| 2024/12/17 | 3,917 | 3,917 | 3,854 | 3,893 | +28 | +0.7% | 230,000 |
| 2024/12/16 | 3,903 | 3,924 | 3,840 | 3,865 | -19 | -0.5% | 220,000 |
| 2024/12/13 | 3,857 | 3,885 | 3,831 | 3,884 | -43 | -1.1% | 248,100 |
| 2024/12/12 | 3,910 | 3,949 | 3,879 | 3,927 | +80 | +2.1% | 286,700 |
| 2024/12/11 | 3,855 | 3,902 | 3,834 | 3,847 | +7 | +0.2% | 305,900 |
| 2024/12/10 | 3,896 | 3,905 | 3,825 | 3,840 | -20 | -0.5% | 161,200 |
| 2024/12/09 | 3,857 | 3,900 | 3,833 | 3,860 | +31 | +0.8% | 191,400 |
| 2024/12/06 | 3,842 | 3,860 | 3,817 | 3,829 | +5 | +0.1% | 171,400 |
| 2024/12/05 | 3,860 | 3,871 | 3,812 | 3,824 | -39 | -1% | 257,700 |
| 2024/12/04 | 3,900 | 3,900 | 3,839 | 3,863 | -57 | -1.5% | 219,700 |
| 2024/12/03 | 3,890 | 3,934 | 3,858 | 3,920 | +79 | +2.1% | 281,800 |
| 2024/12/02 | 3,706 | 3,860 | 3,686 | 3,841 | +104 | +2.8% | 296,600 |
| 2024/11/29 | 3,760 | 3,761 | 3,713 | 3,737 | -53 | -1.4% | 265,100 |
| 2024/11/28 | 3,783 | 3,809 | 3,745 | 3,790 | -33 | -0.9% | 300,800 |
| 2024/11/27 | 3,837 | 3,874 | 3,790 | 3,823 | +1 | ±0% | 402,200 |
| 2024/11/26 | 3,855 | 3,860 | 3,772 | 3,822 | -50 | -1.3% | 342,300 |
| 2024/11/25 | 3,890 | 3,891 | 3,829 | 3,872 | +44 | +1.1% | 585,400 |
| 2024/11/22 | 3,766 | 3,834 | 3,698 | 3,828 | +57 | +1.5% | 591,100 |
| 2024/11/21 | 3,707 | 3,808 | 3,707 | 3,771 | -6 | -0.2% | 554,100 |
151～
200
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 | 80,000円 | -4.6% | -24.3% | 4.25% | 55.87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 | 181,400円 | +3.0% | -13.6% | 0.94% | 13.39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 | 430,900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
