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 |
|---|---|---|---|---|---|---|---|
| 2024/07/03 | 3,350 | 3,373 | 3,304 | 3,365 | -4 | -0.1% | 379,300 |
| 2024/07/02 | 3,333 | 3,378 | 3,314 | 3,369 | +49 | +1.5% | 515,300 |
| 2024/07/01 | 3,300 | 3,349 | 3,292 | 3,320 | +63 | +1.9% | 643,400 |
| 2024/06/28 | 3,226 | 3,283 | 3,226 | 3,257 | +33 | +1% | 627,900 |
| 2024/06/27 | 3,249 | 3,260 | 3,214 | 3,224 | -25 | -0.8% | 392,500 |
| 2024/06/26 | 3,221 | 3,266 | 3,156 | 3,249 | +150 | +4.8% | 748,200 |
| 2024/06/25 | 3,089 | 3,142 | 3,061 | 3,099 | +5 | +0.2% | 365,000 |
| 2024/06/24 | 3,080 | 3,102 | 3,059 | 3,094 | -4 | -0.1% | 423,100 |
| 2024/06/21 | 3,113 | 3,141 | 3,079 | 3,098 | -10 | -0.3% | 584,500 |
| 2024/06/20 | 3,115 | 3,136 | 3,063 | 3,108 | -14 | -0.4% | 365,400 |
| 2024/06/19 | 3,147 | 3,157 | 3,105 | 3,122 | -24 | -0.8% | 331,600 |
| 2024/06/18 | 3,151 | 3,169 | 3,129 | 3,146 | -21 | -0.7% | 387,600 |
| 2024/06/17 | 3,174 | 3,204 | 3,149 | 3,167 | +6 | +0.2% | 354,300 |
| 2024/06/14 | 3,154 | 3,200 | 3,153 | 3,161 | -24 | -0.8% | 592,500 |
| 2024/06/13 | 3,200 | 3,203 | 3,156 | 3,185 | -7 | -0.2% | 396,600 |
| 2024/06/12 | 3,238 | 3,249 | 3,175 | 3,192 | -23 | -0.7% | 379,700 |
| 2024/06/11 | 3,203 | 3,254 | 3,180 | 3,215 | -17 | -0.5% | 377,800 |
| 2024/06/10 | 3,248 | 3,260 | 3,218 | 3,232 | +16 | +0.5% | 378,700 |
| 2024/06/07 | 3,150 | 3,217 | 3,121 | 3,216 | +20 | +0.6% | 473,500 |
| 2024/06/06 | 3,175 | 3,211 | 3,143 | 3,196 | +4 | +0.1% | 545,200 |
| 2024/06/05 | 3,262 | 3,273 | 3,180 | 3,192 | -57 | -1.8% | 477,000 |
| 2024/06/04 | 3,271 | 3,274 | 3,207 | 3,249 | +5 | +0.2% | 459,000 |
| 2024/06/03 | 3,226 | 3,244 | 3,181 | 3,244 | +4 | +0.1% | 496,600 |
| 2024/05/31 | 3,300 | 3,320 | 3,200 | 3,240 | +46 | +1.4% | 1,351,700 |
| 2024/05/30 | 3,030 | 3,219 | 3,021 | 3,194 | +180 | +6% | 1,444,400 |
| 2024/05/29 | 2,852 | 3,066 | 2,852 | 3,014 | +170.5 | +6% | 1,046,800 |
| 2024/05/28 | 2,851.5 | 2,879.5 | 2,842.5 | 2,843.5 | -24.5 | -0.9% | 203,000 |
| 2024/05/27 | 2,867 | 2,881 | 2,843.5 | 2,868 | +17.5 | +0.6% | 185,900 |
| 2024/05/24 | 2,800.5 | 2,860 | 2,760.5 | 2,850.5 | +5.5 | +0.2% | 565,700 |
| 2024/05/23 | 2,890 | 2,903 | 2,836 | 2,845 | -68 | -2.3% | 570,400 |
| 2024/05/22 | 2,955 | 2,960 | 2,893 | 2,913 | -42 | -1.4% | 328,700 |
| 2024/05/21 | 2,982 | 2,991 | 2,918.5 | 2,955 | -7 | -0.2% | 329,300 |
| 2024/05/20 | 2,947.5 | 2,996 | 2,934.5 | 2,962 | +24.5 | +0.8% | 363,300 |
| 2024/05/17 | 2,922 | 2,949 | 2,842 | 2,937.5 | -20.5 | -0.7% | 686,300 |
| 2024/05/16 | 3,011 | 3,011 | 2,903.5 | 2,958 | -79 | -2.6% | 1,163,900 |
| 2024/05/15 | 2,952.5 | 3,076 | 2,871.5 | 3,037 | +384.5 | +14.5% | 1,563,700 |
| 2024/05/14 | 2,585 | 2,669 | 2,576.5 | 2,652.5 | +48.5 | +1.9% | 665,700 |
| 2024/05/13 | 2,549 | 2,604.5 | 2,540 | 2,604 | +35 | +1.4% | 376,300 |
| 2024/05/10 | 2,547.5 | 2,590.5 | 2,537 | 2,569 | +2 | +0.1% | 465,600 |
| 2024/05/09 | 2,540 | 2,607.5 | 2,535.5 | 2,567 | +24.5 | +1% | 426,200 |
| 2024/05/08 | 2,523.5 | 2,563 | 2,518.5 | 2,542.5 | +1 | ±0% | 452,700 |
| 2024/05/07 | 2,466 | 2,546.5 | 2,457 | 2,541.5 | +107 | +4.4% | 677,300 |
| 2024/05/02 | 2,498.5 | 2,498.5 | 2,431 | 2,434.5 | -57.5 | -2.3% | 948,700 |
| 2024/05/01 | 2,461 | 2,492 | 2,438 | 2,492 | -5 | -0.2% | 517,200 |
| 2024/04/30 | 2,506.5 | 2,525 | 2,460.5 | 2,497 | +40.5 | +1.6% | 450,600 |
| 2024/04/26 | 2,429 | 2,462 | 2,371.5 | 2,456.5 | -0.5 | ±0% | 722,800 |
| 2024/04/25 | 2,455.5 | 2,468 | 2,422 | 2,457 | +5.5 | +0.2% | 574,500 |
| 2024/04/24 | 2,439 | 2,456.5 | 2,420 | 2,451.5 | +7 | +0.3% | 468,900 |
| 2024/04/23 | 2,427.5 | 2,452.5 | 2,403.5 | 2,444.5 | -33 | -1.3% | 567,100 |
| 2024/04/22 | 2,427.5 | 2,477.5 | 2,396 | 2,477.5 | +51.5 | +2.1% | 693,200 |
201～
250
件表示中 / 3690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 | 304,500円 | +55.0% | +9.0% | 1.81% | 16.46倍 | 2.02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 |
| フジテック | 560,000円 | +5.5% | +4.2% | 2.95% | 30.78倍 | 2.86倍 |
|
エレベーターはじめ昇降機専業で国内４位。アジア市場で稼ぐ。日、米、アジアの多拠点で生産 |
| 日製鋼 | 587,600円 | +6.9% | +12.8% | 1.29% | 27.03倍 | 2.39倍 |
|
火力・原子力向け鋳鍛鋼で世界大手。利益柱は樹脂製造・加工装置など産業機械にシフト |
| 住友重 | 297,100円 | +1.8% | +7.8% | 4.21% | 12.75倍 | 0.56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 |
| ＤＭＧ森精 | 247,300円 | -5.7% | -16.5% | 4.25% | 17.54倍 | 1.12倍 |
|
ＴＯＢで独ＤＭＧと経営一体化。自動化で世界最大手格。５軸、複合加工機など先端機種に強み |
市場注目の銘柄
チャート関連のコラム
