澁谷工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 3,445 | 3,555 | 3,435 | 3,515 | +35 | +1% | 72,500 |
| 2024/04/25 | 3,545 | 3,545 | 3,460 | 3,480 | -65 | -1.8% | 28,100 |
| 2024/04/24 | 3,505 | 3,575 | 3,505 | 3,545 | +40 | +1.1% | 32,700 |
| 2024/04/23 | 3,490 | 3,530 | 3,430 | 3,505 | +70 | +2% | 36,500 |
| 2024/04/22 | 3,490 | 3,490 | 3,395 | 3,435 | +15 | +0.4% | 23,800 |
| 2024/04/19 | 3,460 | 3,460 | 3,295 | 3,420 | -70 | -2% | 65,100 |
| 2024/04/18 | 3,465 | 3,515 | 3,425 | 3,490 | +20 | +0.6% | 30,400 |
| 2024/04/17 | 3,530 | 3,535 | 3,440 | 3,470 | -60 | -1.7% | 35,700 |
| 2024/04/16 | 3,575 | 3,585 | 3,475 | 3,530 | -95 | -2.6% | 44,300 |
| 2024/04/15 | 3,600 | 3,645 | 3,530 | 3,625 | -35 | -1% | 42,500 |
| 2024/04/12 | 3,645 | 3,680 | 3,625 | 3,660 | +50 | +1.4% | 39,900 |
| 2024/04/11 | 3,555 | 3,625 | 3,540 | 3,610 | +40 | +1.1% | 20,700 |
| 2024/04/10 | 3,635 | 3,640 | 3,570 | 3,570 | -55 | -1.5% | 23,900 |
| 2024/04/09 | 3,595 | 3,660 | 3,570 | 3,625 | +40 | +1.1% | 39,800 |
| 2024/04/08 | 3,555 | 3,610 | 3,530 | 3,585 | +90 | +2.6% | 51,300 |
| 2024/04/05 | 3,405 | 3,505 | 3,395 | 3,495 | +25 | +0.7% | 41,300 |
| 2024/04/04 | 3,475 | 3,535 | 3,460 | 3,470 | +10 | +0.3% | 39,800 |
| 2024/04/03 | 3,435 | 3,500 | 3,405 | 3,460 | -15 | -0.4% | 33,300 |
| 2024/04/02 | 3,545 | 3,545 | 3,445 | 3,475 | -65 | -1.8% | 33,700 |
| 2024/04/01 | 3,570 | 3,595 | 3,500 | 3,540 | +25 | +0.7% | 49,000 |
| 2024/03/29 | 3,510 | 3,530 | 3,470 | 3,515 | +45 | +1.3% | 29,500 |
| 2024/03/28 | 3,540 | 3,550 | 3,445 | 3,470 | -70 | -2% | 49,700 |
| 2024/03/27 | 3,495 | 3,550 | 3,485 | 3,540 | +45 | +1.3% | 51,300 |
| 2024/03/26 | 3,455 | 3,495 | 3,455 | 3,495 | +25 | +0.7% | 31,000 |
| 2024/03/25 | 3,505 | 3,545 | 3,455 | 3,470 | -65 | -1.8% | 36,600 |
| 2024/03/22 | 3,495 | 3,550 | 3,495 | 3,535 | +40 | +1.1% | 51,800 |
| 2024/03/21 | 3,545 | 3,600 | 3,475 | 3,495 | +20 | +0.6% | 69,800 |
| 2024/03/19 | 3,330 | 3,475 | 3,330 | 3,475 | +140 | +4.2% | 85,600 |
| 2024/03/18 | 3,330 | 3,400 | 3,305 | 3,335 | +40 | +1.2% | 62,600 |
| 2024/03/15 | 3,210 | 3,325 | 3,205 | 3,295 | +95 | +3% | 87,200 |
| 2024/03/14 | 3,170 | 3,220 | 3,115 | 3,200 | +40 | +1.3% | 34,900 |
| 2024/03/13 | 3,270 | 3,270 | 3,110 | 3,160 | -80 | -2.5% | 36,500 |
| 2024/03/12 | 3,165 | 3,245 | 3,135 | 3,240 | +50 | +1.6% | 41,000 |
| 2024/03/11 | 3,205 | 3,235 | 3,130 | 3,190 | -75 | -2.3% | 40,000 |
| 2024/03/08 | 3,185 | 3,320 | 3,185 | 3,265 | +85 | +2.7% | 76,900 |
| 2024/03/07 | 3,185 | 3,210 | 3,155 | 3,180 | +20 | +0.6% | 45,000 |
| 2024/03/06 | 3,105 | 3,180 | 3,090 | 3,160 | +60 | +1.9% | 36,700 |
| 2024/03/05 | 3,060 | 3,120 | 3,040 | 3,100 | ±0 | ±0% | 43,800 |
| 2024/03/04 | 3,170 | 3,170 | 3,095 | 3,100 | -60 | -1.9% | 45,900 |
| 2024/03/01 | 3,160 | 3,165 | 3,110 | 3,160 | +40 | +1.3% | 27,100 |
| 2024/02/29 | 3,095 | 3,130 | 3,090 | 3,120 | +25 | +0.8% | 55,000 |
| 2024/02/28 | 3,130 | 3,150 | 3,090 | 3,095 | -60 | -1.9% | 32,700 |
| 2024/02/27 | 3,165 | 3,230 | 3,155 | 3,155 | -10 | -0.3% | 50,800 |
| 2024/02/26 | 3,175 | 3,220 | 3,160 | 3,165 | ±0 | ±0% | 53,300 |
| 2024/02/22 | 3,120 | 3,165 | 3,105 | 3,165 | +60 | +1.9% | 54,900 |
| 2024/02/21 | 3,095 | 3,145 | 3,095 | 3,105 | -5 | -0.2% | 40,100 |
| 2024/02/20 | 3,135 | 3,150 | 3,090 | 3,110 | -25 | -0.8% | 43,900 |
| 2024/02/19 | 3,175 | 3,200 | 3,125 | 3,135 | -30 | -0.9% | 65,800 |
| 2024/02/16 | 3,080 | 3,185 | 3,065 | 3,165 | +105 | +3.4% | 117,800 |
| 2024/02/15 | 2,999 | 3,100 | 2,932 | 3,060 | +261 | +9.3% | 219,900 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「渋谷工」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 |
|---|---|---|---|---|---|---|---|---|
| 渋谷工 | 351,500円 | +12.4% | +28.5% | 1.99% | 12.97倍 | 1.05倍 |
|
飲料用充填装置で国内最大手。メカトロシステム製販も手がける。アジア、北米、欧州向けに強み |
| シンコウ工 | 385,000円 | +11.6% | +13.5% | 2.21% | 17.90倍 | 1.69倍 |
|
セントラル空調機器でシェア４割弱。業務用空調機の中堅。中国やタイ進出。ビル管理会社併営 |
| 理想科 | 289,500円 | -1.8% | -17.8% | 3.45% | 24.39倍 | 1.50倍 |
|
高速印刷機に強み。インクジェットプリンタ（ＩＪＰ）を重点展開。学校教育関連が主要顧客 |
| 芝浦機械 | 347,500円 | +46.1% | +174.7% | 4.03% | 4.67倍 | 0.80倍 |
|
射出、ダイカストなど成形機が主軸。大型工作機械も得意。東芝から自己株取得し持分から離脱 |
| 鶴見製 | 334,500円 | +3.2% | +9.0% | 1.49% | 12.12倍 | 0.98倍 |
|
水中ポンプ専業トップで市場シェア約３割。工場など設備常設型にも注力。日中台に生産工場 |
市場注目の銘柄
チャート関連のコラム
