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 |
|---|---|---|---|---|---|---|---|
| 2024/06/25 | 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 |
| 2024/04/19 | 2,490 | 2,513 | 2,414 | 2,426 | -129.5 | -5.1% | 740,100 |
| 2024/04/18 | 2,513 | 2,600 | 2,499.5 | 2,555.5 | +29 | +1.1% | 697,400 |
| 2024/04/17 | 2,478.5 | 2,528.5 | 2,433 | 2,526.5 | -17.5 | -0.7% | 1,048,400 |
| 2024/04/16 | 2,555 | 2,590 | 2,526 | 2,544 | -36.5 | -1.4% | 755,100 |
| 2024/04/15 | 2,701 | 2,701 | 2,580.5 | 2,580.5 | -169.5 | -6.2% | 1,039,300 |
| 2024/04/12 | 2,816 | 2,819.5 | 2,744.5 | 2,750 | -43 | -1.5% | 363,700 |
301～
350
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 | 297,900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 | 325,700円 | +6.4% | +42.2% | 2.46% | 26.56倍 | 1.43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 | 179,500円 | +3.0% | -13.6% | 0.95% | 13.25倍 | 2.64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 | 430,700円 | +2.6% | +5.5% | 4.18% | 16.84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
