6005 三浦工業

6005
2025/05/30
時価
3811億円
PER 予
13.28倍
2010年以降
11.5-56.38倍
(2010-2025年)
PBR
1.72倍
2010年以降
0.85-4.92倍
(2010-2025年)
配当 予
2.2%
ROE 予
12.98%
ROA 予
6.03%
資料
Link
CSV,JSON

株価チャート

株価

5/30

前日 (5/29)
2,937
始値
2,987
高値
3,078
安値
2,967
終値 +3.58%
3,042
出来高 -2.96%
831,700

乖離率

株価(5日)
移動平均値
+0.36%
3,031
株価(25日)
移動平均値
-0.82%
3,067
出来高(5日)
移動平均値
+29.03%
644,580

2024/12/27~2025/05/30

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2025
05/302,9873,0782,9673,042+3.58%831,7003811億3556万-0.82%13.281.72
05/292,9782,9942,9372,937-1.34%857,1003679億7999万-4.08%12.821.66
05/283,1103,1102,9772,977-3.03%1,034,2003729億9164万-2.74%131.69
05/273,1303,1493,0553,070-1.95%308,5003846億4371万+0.33%13.41.74
05/263,1233,1313,0973,131+1.29%191,4003922億8647万+2.55%13.671.77
05/233,0673,1223,0613,091+0.78%278,6003872億7482万+1.78%13.491.75
05/223,0373,0703,0313,067+0.13%179,5003842億6784万+1.52%13.391.74
05/213,0703,0783,0343,063-0.03%223,3003837億6667万+1.86%13.371.74
05/203,0313,0713,0233,064+1.02%312,3003838億9196万+2.37%13.381.74
05/193,0513,0863,0163,033-2.16%301,1003800億794万+1.74%13.241.72
05/163,1313,1493,0803,100+0.13%355,1003884億244万+4.62%13.531.76
05/153,1053,2253,0763,096-0.93%485,7003879億128万+5.09%13.521.75
05/143,1823,1913,0923,125-2.04%232,9003915億3472万+6.87%13.641.77
05/133,2103,2333,1683,190+1.11%294,9003996億7864万+9.62%13.931.81
05/123,1503,1803,1373,155+0.38%197,7003952億9345万+8.87%13.771.79
05/093,1303,1603,1283,143+1.19%310,9003937億8996万+8.79%13.721.78
05/083,0723,1243,0633,106+0.98%294,3003891億5419万+7.85%13.561.76
05/073,1013,1183,0663,076-0.26%422,6003853億9546万+7.03%13.431.74
05/023,0923,1203,0763,084-0.26%212,0003863億9778万+7.34%13.461.75
05/013,0643,1193,0593,092+1.54%369,5003874億11万+7.62%13.51.75
04/303,0403,0643,0143,045+0.43%363,8003815億1143万+6.06%13.291.73
04/283,0643,0763,0323,032+0.36%348,1003798億8265万+5.61%13.241.72
04/253,0253,0532,9973,021+1.07%307,3003785億444万+5.22%13.191.71
04/242,9923,0302,9752,989+1.18%368,3003744億9513万+4%13.051.69
04/233,0203,0202,9532,954+1.16%381,0003701億994万+2.71%12.91.67
04/222,9482,9572,9142,920+0.34%343,9003658億5004万+1.35%12.751.65
04/212,9072,9792,9072,910-1.19%447,8003645億9713万+0.83%12.71.65
04/182,9082,9602,8792,945+1.76%359,5003689億8232万+1.83%12.861.67
04/172,7502,9112,7362,894+6.16%475,4003625億9247万-0.14%12.631.64
04/162,7042,7272,6812,726+0.81%280,6003415億4357万-6.1%11.91.54
04/152,7162,7322,6992,704-0.37%223,7003387億8716万-7.14%11.81.53
04/142,7162,7402,7102,714+0.63%264,2003400億4007万-7.25%11.851.54
04/112,6492,7092,5972,697-2.71%558,0003379億1012万-8.36%11.771.53
04/102,7812,7872,7402,772+6.86%496,1003473億696万-6.45%12.11.57
04/092,6052,6212,5452,594-2.3%591,6003250億514万-12.95%11.321.47
04/082,6722,6992,6222,655+3.87%475,3003326億4790万-11.59%11.591.5
04/072,5082,6022,4512,556-8.12%593,2003202億4408万-15.5%11.161.45
04/042,8542,8822,7482,782-3.6%592,0003485億5987万-8.76%12.151.58
04/032,8742,9052,8592,886-1.3%683,6003615億9014万-5.87%12.61.64
04/022,9322,9642,9242,924-0.17%301,4003663億5121万-4.94%12.771.66
04/012,9582,9782,9232,929-0.95%310,0003669億7766万-5.12%12.791.66
03/313,0113,0202,9422,957-3.21%512,1003704億8581万-4.61%14.671.68
03/283,0093,0663,0023,055-0.29%473,2003827億6434万-1.77%15.161.73
03/273,0003,0643,0003,064+0.36%326,3003838億9196万-1.76%15.211.74
03/263,0523,0663,0303,053+0.53%470,4003825億1376万-2.21%15.151.73
03/253,0303,0402,9963,037+0.26%356,0003805億910万-2.88%15.071.72
03/243,0713,0843,0173,029-2.1%305,4003795億677万-3.5%15.031.72
03/213,0773,1163,0693,094+1.14%562,0003876億5070万-2.18%15.351.75
03/193,0863,0973,0533,059-0.23%364,3003832億6551万-3.9%15.181.73
03/183,0553,0943,0513,066+0.76%491,1003841億4254万-4.28%15.221.74
03/173,0883,1203,0433,043-0.59%343,0003812億6085万-5.53%15.11.72
03/143,0563,0853,0423,061-1.13%362,5003835億1609万-5.58%15.191.73
03/133,0653,1443,0553,096+2.21%535,3003879億128万-5.15%15.361.75
03/122,9633,0742,9633,029+3.24%643,0003795億677万-7.79%15.031.72
03/112,9412,9652,8732,934-3.96%1,156,0003676億412万-11.41%14.561.66
03/103,1183,1253,0203,055-2.95%539,6003827億6434万-8.67%15.161.73
03/073,1533,1763,1373,148-1.81%463,3003944億1642万-6.62%15.621.78
03/063,2003,2193,1773,206+0.66%381,5004016億8330万-5.59%15.911.82
03/053,1733,2153,1523,185+0.38%351,1003990億5219万-6.82%15.811.8
03/043,1863,2013,1263,173-0.63%360,6003975億4869万-7.82%15.751.8
03/033,1893,2203,1723,193+0.85%320,6004000億5452万-7.96%15.851.81
02/283,1903,2373,1273,166-1.28%705,9003966億7166万-9.39%15.711.79
02/273,2063,2303,1303,207+2.26%531,8004018億859万-8.89%15.921.82
02/263,1813,2943,1183,136-1.85%816,5003929億1292万-11.56%15.561.78
02/253,1803,2183,1623,195-1.63%527,8004003億510万-10.55%15.861.81
02/213,2623,2773,2473,248+0.87%400,8004069億4553万-9.63%16.121.84
02/203,2303,2573,2193,220-1.53%356,5004034億3738万-10.95%15.981.82
02/193,1843,2753,1833,270+4.11%509,4004097億193万-10.14%16.231.85
02/183,1373,1733,1183,141-1.63%775,4003935億3938万-14.23%15.591.78
02/173,1993,2293,1663,193-4.37%1,068,3004000億5452万-13.52%15.851.81
02/143,4853,4893,3393,339-7.43%959,2004183億4702万-10.24%16.571.89
02/133,6303,6423,5983,607+0.25%374,3004519億2504万-3.66%17.92.04
02/123,5353,6203,5243,598+1.21%319,0004507億9742万-4.21%17.862.04
02/103,5253,5643,5043,555+0.71%241,2004454億990万-5.68%17.642.01
02/073,5833,5873,5243,530-1.23%176,4004422億7762万-6.76%17.522
02/063,5993,6253,5443,574-0.64%364,3004477億9043万-6.07%17.742.03
02/053,6363,6503,5683,597-1.13%289,4004506億7212万-5.79%17.852.04
02/043,7423,7423,6073,638-1.25%345,1004558億906万-4.99%18.052.06
02/033,7083,7253,6533,684-2.02%307,6004615億7245万-4.04%18.282.09
01/313,7233,7723,6983,760+0.99%270,2004710億9458万-2.31%18.662.13
01/303,7503,7523,6893,723-1.3%227,4004664億5880万-3.5%18.482.11
01/293,7783,7983,7553,772+0.94%269,2004725億9807万-2.46%18.722.14
01/283,7503,7783,7193,737-1.58%249,5004682億1288万-3.56%18.552.12
01/273,8263,8263,7643,797-0.97%232,9004757億3035万-2.16%18.842.15
01/243,8633,8953,8223,834+0.26%209,7004803億6612万-1.29%19.032.17
01/233,8263,8703,8183,824-0.13%154,9004791億1321万-1.6%18.982.17
01/223,8673,8983,8063,829-0.49%230,0004797億3966万-1.57%192.17
01/213,8433,8503,7753,848+1.93%188,5004821億2019万-1.08%19.12.18
01/203,7973,8123,7753,775+0.4%210,1004729億7394万-2.96%18.732.14
01/173,7723,7823,7003,760-1.16%377,7004710億9458万-3.42%18.662.13
01/163,8183,8383,7903,804+0.45%246,8004766億739万-2.36%18.882.16
01/153,8733,8813,7733,787-1.79%239,9004744億7744万-2.82%18.792.15
01/143,8733,8993,8273,856-0.44%274,5004831億2252万-1.13%19.142.19
01/103,8223,8753,8223,873-0.49%314,3004852億5247万-0.77%19.222.19
01/093,9143,9233,8613,892-1.27%254,1004876億3300万-0.23%19.312.21
01/083,9193,9553,9103,942+0.54%235,9004938億9756万+1.21%19.562.23
01/073,8963,9583,8843,921+0.15%293,4004912億6645万+0.82%19.462.22
01/063,9903,9983,8953,915-1.63%315,7004905億1470万+0.77%19.432.22
2024
12/303,9964,0243,9323,980-0.4%269,8004986億5862万+2.55%18.832.09
12/274,0314,0483,9713,996+2.3%385,4005006億6328万+3.07%18.912.1

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
1,330
3,990
8/10
683
2,050
1/18
1,878,900
626,300
11/9
--+12.57%
4/28
-24.64%
11/21
2009年
3月期
915
2,745
5/15
551
1,653
10/9
1,581,300
527,100
10/30
--+12.43%
10/30
-23.75%
10/8
2010年
3月期
937
2,810
9/24
662
1,985
5/22
797,400
265,800
6/29
--+15.06%
9/24
-9.5%
11/13
2011年
3月期
832
2,495
3/31
591
1,772
8/26

1,772
8/25
699,000
233,000
10/28
1041億9868万740億403万+8.04%
3/31
-9.07%
8/24
2012年
3月期
831
2,493
4/1
631
1,893
8/22
982,200
327,400
10/28
1041億1515万790億5735万+11.15%
9/29
-11.45%
8/8
2013年
3月期
812
2,435
3/28
585
1,756
10/15
543,300
181,100
12/18
1016億9290万733億3582万+10.51%
12/19
-6.91%
10/11
2014年
3月期
953
2,860
3/31
707
2,120
5/24
1,065,900
355,300
12/12
1194億4419万885億3756万+12.94%
4/3
-7.67%
3/17
2015年
3月期
1,440
2/23
934
2,802
4/11
1,229,700
409,900
4/1
1804億1920万1170億2189万+11.65%
6/19
-10.72%
10/17
2016年
3月期
2,121
3/31
1,214
8/26
1,695,300
2/12
2657億4244万1521億340万+14.95%
2/15
-11.11%
8/25
2017年
3月期
2,478
6/7
1,628
11/8
1,936,500
9/16
3104億7137万2039億7393万+13.16%
6/7
-13.82%
8/8
2018年
3月期
3,405
3/30

3/29
1,736
4/14
1,226,200
11/7
4266億1623万2175億537万+16.1%
5/17
-8.44%
2/13
2019年
3月期
3,690
10/3
2,276
12/25
982,400
5/16
4623億2420万2851億6257万+15.91%
9/21
-18.5%
10/29
2020年
3月期
4,345
2/5
2,582
4/3
957,800
3/13
5443億8988万3235億165万+19.1%
4/7
-21.76%
3/13
2021年
3月期
6,350
1/14
3,695
4/2

4/1
6,094,600
5/29
7955億9856万4629億5065万+17.76%
9/28
-8.63%
3/8
2022年
3月期
6,170
4/2
2,777
3/9
844,000
11/30
7730億4616万3479億3341万+6.12%
9/17
-14.07%
10/5
2023年
3月期
3,445
2/15
2,528
6/17
8,435,300
5/31
4316億2788万3167億3593万+13.44%
7/8
-7.88%
6/20
2024年
3月期
4,160
5/16
2,660
1/19
837,100
2/9
5212億1102万3332億7435万+17.3%
5/15
-14.6%
4/19
2025年
3月期
4,048
12/27
2,372
4/26
1,563,700
5/15
5071億7842万2971億9051万+17.58%
5/31
-18.93%
8/5
最新3,042
2025/5/30
831,7003811億3556万-0.82%
3,067

年間値上がり率

1985/12/28 vs 1984/12/28
-4%(0.96倍)
1986/12/27 vs 1985/12/28
-3%(0.97倍)
1987/12/28 vs 1986/12/27
24%(1.24倍)
1988/12/27 vs 1987/12/28
20%(1.2倍)
1989/12/29 vs 1988/12/27
91%(1.91倍)
1990/12/28 vs 1989/12/29
-36%(0.64倍)
1991/12/27 vs 1990/12/28
12%(1.12倍)
1992/12/30 vs 1991/12/27
-5%(0.95倍)
1993/12/30 vs 1992/12/30
11%(1.11倍)
1994/12/30 vs 1993/12/30
4%(1.04倍)
1995/12/29 vs 1994/12/30
-5%(0.95倍)
1996/12/30 vs 1995/12/29
-7%(0.93倍)
1997/12/30 vs 1996/12/30
-10%(0.9倍)
1998/12/30 vs 1997/12/30
22%(1.22倍)
1999/12/30 vs 1998/12/30
-14%(0.86倍)
2000/12/29 vs 1999/12/30
13%(1.13倍)
2001/12/28 vs 2000/12/29
11%(1.11倍)
2002/12/30 vs 2001/12/28
-11%(0.89倍)
2003/12/30 vs 2002/12/30
-6%(0.94倍)
2004/12/30 vs 2003/12/30
21%(1.21倍)
2005/12/30 vs 2004/12/30
61%(1.61倍)
2006/12/29 vs 2005/12/30
5%(1.05倍)
2007/12/28 vs 2006/12/29
-9%(0.91倍)
2008/12/30 vs 2007/12/28
-20%(0.8倍)
2009/12/30 vs 2008/12/30
7%(1.07倍)
2010/12/30 vs 2009/12/30
-8%(0.92倍)
2011/12/30 vs 2010/12/30
0%(1倍)
2012/12/28 vs 2011/12/30
4%(1.04倍)
2013/12/30 vs 2012/12/28
16%(1.16倍)
2014/12/30 vs 2013/12/30
40%(1.4倍)
2015/12/30 vs 2014/12/30
41%(1.41倍)
2016/12/30 vs 2015/12/30
3%(1.03倍)
2017/12/29 vs 2016/12/30
71%(1.71倍)
2018/12/28 vs 2017/12/29
-17%(0.83倍)
2019/12/30 vs 2018/12/28
52%(1.52倍)
2020/12/30 vs 2019/12/30
52%(1.52倍)
2021/12/30 vs 2020/12/30
-31%(0.69倍)
2022/12/30 vs 2021/12/30
-23%(0.77倍)
2023/12/29 vs 2022/12/30
-8%(0.92倍)
2024/12/30 vs 2023/12/29
42%(1.42倍)
2025/05/30 vs 2024/12/30
-24%(0.76倍)
過去安値
218円(1985/08/22)
1298%(13.98倍)
3,042円(5/30)