6005 三浦工業

6005
2025/04/28
時価
3798億円
PER 予
16.39倍
2010年以降
12.64-56.38倍
(2010-2024年)
PBR
1.67倍
2010年以降
0.85-4.92倍
(2010-2024年)
配当 予
1.81%
ROE 予
10.21%
ROA 予
4.95%
資料
Link
CSV,JSON

株価チャート

株価

4/28

前日 (4/25)
3,021
始値
3,064
高値
3,076
安値
3,032
終値 +0.36%
3,032
出来高 +13.28%
348,100

乖離率

株価(5日)
移動平均値
+1.64%
2,983
株価(25日)
移動平均値
+5.61%
2,871
出来高(5日)
移動平均値
-0.46%
349,720

2024/11/28~2025/04/28

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
04/283,0643,0763,0323,032+0.36%348,1003798億8265万+5.61%16.391.67
04/253,0253,0532,9973,021+1.07%307,3003785億444万+5.22%16.331.67
04/242,9923,0302,9752,989+1.18%368,3003744億9513万+4%16.161.65
04/233,0203,0202,9532,954+1.16%381,0003701億994万+2.71%15.971.63
04/222,9482,9572,9142,920+0.34%343,9003658億5004万+1.35%15.791.61
04/212,9072,9792,9072,910-1.19%447,8003645億9713万+0.83%15.731.61
04/182,9082,9602,8792,945+1.76%359,5003689億8232万+1.83%15.921.63
04/172,7502,9112,7362,894+6.16%475,4003625億9247万-0.14%15.651.6
04/162,7042,7272,6812,726+0.81%280,6003415億4357万-6.1%14.741.5
04/152,7162,7322,6992,704-0.37%223,7003387億8716万-7.14%14.621.49
04/142,7162,7402,7102,714+0.63%264,2003400億4007万-7.25%14.671.5
04/112,6492,7092,5972,697-2.71%558,0003379億1012万-8.36%14.581.49
04/102,7812,7872,7402,772+6.86%496,1003473億696万-6.45%14.991.53
04/092,6052,6212,5452,594-2.3%591,6003250億514万-12.95%14.021.43
04/082,6722,6992,6222,655+3.87%475,3003326億4790万-11.59%14.351.47
04/072,5082,6022,4512,556-8.12%593,2003202億4408万-15.5%13.821.41
04/042,8542,8822,7482,782-3.6%592,0003485億5987万-8.76%15.041.54
04/032,8742,9052,8592,886-1.3%683,6003615億9014万-5.87%15.61.59
04/022,9322,9642,9242,924-0.17%301,4003663億5121万-4.94%15.811.61
04/012,9582,9782,9232,929-0.95%310,0003669億7766万-5.12%15.831.62
03/313,0113,0202,9422,957-3.21%512,1003704億8581万-4.61%15.991.63
03/283,0093,0663,0023,055-0.29%473,2003827億6434万-1.77%16.521.69
03/273,0003,0643,0003,064+0.36%326,3003838億9196万-1.76%16.561.69
03/263,0523,0663,0303,053+0.53%470,4003825億1376万-2.21%16.51.69
03/253,0303,0402,9963,037+0.26%356,0003805億910万-2.88%16.421.68
03/243,0713,0843,0173,029-2.1%305,4003795億677万-3.5%16.371.67
03/213,0773,1163,0693,094+1.14%562,0003876億5070万-2.18%16.731.71
03/193,0863,0973,0533,059-0.23%364,3003832億6551万-3.9%16.541.69
03/183,0553,0943,0513,066+0.76%491,1003841億4254万-4.28%16.571.69
03/173,0883,1203,0433,043-0.59%343,0003812億6085万-5.53%16.451.68
03/143,0563,0853,0423,061-1.13%362,5003835億1609万-5.58%16.551.69
03/133,0653,1443,0553,096+2.21%535,3003879億128万-5.15%16.741.71
03/122,9633,0742,9633,029+3.24%643,0003795億677万-7.79%16.371.67
03/112,9412,9652,8732,934-3.96%1,156,0003676億412万-11.41%15.861.62
03/103,1183,1253,0203,055-2.95%539,6003827億6434万-8.67%16.521.69
03/073,1533,1763,1373,148-1.81%463,3003944億1642万-6.62%17.021.74
03/063,2003,2193,1773,206+0.66%381,5004016億8330万-5.59%17.331.77
03/053,1733,2153,1523,185+0.38%351,1003990億5219万-6.82%17.221.76
03/043,1863,2013,1263,173-0.63%360,6003975億4869万-7.82%17.151.75
03/033,1893,2203,1723,193+0.85%320,6004000億5452万-7.96%17.261.76
02/283,1903,2373,1273,166-1.28%705,9003966億7166万-9.39%17.121.75
02/273,2063,2303,1303,207+2.26%531,8004018億859万-8.89%17.341.77
02/263,1813,2943,1183,136-1.85%816,5003929億1292万-11.56%16.951.73
02/253,1803,2183,1623,195-1.63%527,8004003億510万-10.55%17.271.76
02/213,2623,2773,2473,248+0.87%400,8004069億4553万-9.63%17.561.79
02/203,2303,2573,2193,220-1.53%356,5004034億3738万-10.95%17.411.78
02/193,1843,2753,1833,270+4.11%509,4004097億193万-10.14%17.681.8
02/183,1373,1733,1183,141-1.63%775,4003935億3938万-14.23%16.981.73
02/173,1993,2293,1663,193-4.37%1,068,3004000億5452万-13.52%17.261.76
02/143,4853,4893,3393,339-7.43%959,2004183億4702万-10.24%18.051.84
02/133,6303,6423,5983,607+0.25%374,3004519億2504万-3.66%19.51.99
02/123,5353,6203,5243,598+1.21%319,0004507億9742万-4.21%19.451.99
02/103,5253,5643,5043,555+0.71%241,2004454億990万-5.68%19.221.96
02/073,5833,5873,5243,530-1.23%176,4004422億7762万-6.76%19.081.95
02/063,5993,6253,5443,574-0.64%364,3004477億9043万-6.07%19.321.97
02/053,6363,6503,5683,597-1.13%289,4004506億7212万-5.79%19.451.99
02/043,7423,7423,6073,638-1.25%345,1004558億906万-4.99%19.672.01
02/033,7083,7253,6533,684-2.02%307,6004615億7245万-4.04%19.922.03
01/313,7233,7723,6983,760+0.99%270,2004710億9458万-2.31%20.332.08
01/303,7503,7523,6893,723-1.3%227,4004664億5880万-3.5%20.132.05
01/293,7783,7983,7553,772+0.94%269,2004725億9807万-2.46%20.392.08
01/283,7503,7783,7193,737-1.58%249,5004682億1288万-3.56%20.22.06
01/273,8263,8263,7643,797-0.97%232,9004757億3035万-2.16%20.532.1
01/243,8633,8953,8223,834+0.26%209,7004803億6612万-1.29%20.732.12
01/233,8263,8703,8183,824-0.13%154,9004791億1321万-1.6%20.672.11
01/223,8673,8983,8063,829-0.49%230,0004797億3966万-1.57%20.72.11
01/213,8433,8503,7753,848+1.93%188,5004821億2019万-1.08%20.82.12
01/203,7973,8123,7753,775+0.4%210,1004729億7394万-2.96%20.412.08
01/173,7723,7823,7003,760-1.16%377,7004710億9458万-3.42%20.332.08
01/163,8183,8383,7903,804+0.45%246,8004766億739万-2.36%20.562.1
01/153,8733,8813,7733,787-1.79%239,9004744億7744万-2.82%20.472.09
01/143,8733,8993,8273,856-0.44%274,5004831億2252万-1.13%20.852.13
01/103,8223,8753,8223,873-0.49%314,3004852億5247万-0.77%20.942.14
01/093,9143,9233,8613,892-1.27%254,1004876億3300万-0.23%21.042.15
01/083,9193,9553,9103,942+0.54%235,9004938億9756万+1.21%21.312.18
01/073,8963,9583,8843,921+0.15%293,4004912億6645万+0.82%21.22.16
01/063,9903,9983,8953,915-1.63%315,7004905億1470万+0.77%21.162.16
2024
12/303,9964,0243,9323,980-0.4%269,8004986億5862万+2.55%21.522.09
12/274,0314,0483,9713,996+2.3%385,4005006億6328万+3.07%21.62.1
12/263,8743,9153,8313,906+1.14%234,3004893億8708万+0.93%21.122.06
12/253,9223,9223,7863,862-0.64%243,9004838億7427万-0.08%20.882.03
12/243,9503,9503,8733,887-1.27%198,6004870億655万+0.65%21.012.05
12/234,0354,0353,9273,937-1.43%352,9004932億7110万+2.29%21.282.07
12/203,9484,0093,9193,994+0.94%644,2005004億1270万+4.06%21.592.1
12/193,9294,0353,9283,957+0.15%513,5004957億7693万+3.37%21.392.08
12/183,9033,9533,8863,951+1.49%275,8004950億2518万+3.7%21.362.08
12/173,9173,9173,8543,893+0.72%230,0004877億5829万+2.5%21.052.05
12/163,9033,9243,8403,865-0.49%220,0004842億5014万+2.01%20.892.03
12/133,8573,8853,8313,884-1.09%248,1004866億3067万+2.78%212.04
12/123,9103,9493,8793,927+2.08%286,7004920億1819万+4.22%21.232.07
12/113,8553,9023,8343,847+0.18%305,9004819億9490万+2.48%20.82.02
12/103,8963,9053,8253,840-0.52%161,2004811億1787万+2.59%20.762.02
12/093,8573,9003,8333,860+0.81%191,4004836億2369万+3.46%20.872.03
12/063,8423,8603,8173,829+0.13%171,4004797億3966万+3.01%20.72.01
12/053,8603,8713,8123,824-1.01%257,7004791億1321万+3.1%20.672.01
12/043,9003,9003,8393,863-1.45%219,7004839億9956万+4.38%20.882.03
12/033,8903,9343,8583,920+2.06%281,8004911億4115万+6.29%21.192.06
12/023,7063,8603,6863,841+2.78%296,6004812億4316万+4.52%20.762.02
11/293,7603,7613,7133,737-1.4%265,1004682億1288万+1.96%20.21.97
11/283,7833,8093,7453,790-0.86%300,8004748億5331万+3.52%20.491.99

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
最新3,032
2025/4/28
348,1003798億8265万+5.61%
2,871

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)
2025/04/28 vs 2024/12/30
-24%(0.76倍)
過去安値
218円(1985/08/22)
1293%(13.93倍)
3,032円(4/28)