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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 2,647 | 2,648 | 2,607 | 2,629 | +32 | +1.2% | 21,700 |
2023/05/11 | 2,632 | 2,632 | 2,586 | 2,597 | -35 | -1.3% | 11,000 |
2023/05/10 | 2,645 | 2,646 | 2,620 | 2,632 | +11 | +0.4% | 20,200 |
2023/05/09 | 2,599 | 2,642 | 2,582 | 2,621 | +26 | +1% | 40,100 |
2023/05/08 | 2,549 | 2,597 | 2,545 | 2,595 | +64 | +2.5% | 28,600 |
2023/05/02 | 2,543 | 2,543 | 2,517 | 2,531 | -14 | -0.6% | 14,400 |
2023/05/01 | 2,519 | 2,545 | 2,511 | 2,545 | +40 | +1.6% | 29,600 |
2023/04/28 | 2,490 | 2,515 | 2,479 | 2,505 | +62 | +2.5% | 35,500 |
2023/04/27 | 2,415 | 2,447 | 2,415 | 2,443 | +11 | +0.5% | 27,100 |
2023/04/26 | 2,453 | 2,453 | 2,425 | 2,432 | -32 | -1.3% | 14,600 |
2023/04/25 | 2,481 | 2,493 | 2,455 | 2,464 | ±0 | ±0% | 21,900 |
2023/04/24 | 2,456 | 2,473 | 2,450 | 2,464 | +12 | +0.5% | 13,900 |
2023/04/21 | 2,450 | 2,467 | 2,448 | 2,452 | -12 | -0.5% | 12,500 |
2023/04/20 | 2,442 | 2,468 | 2,442 | 2,464 | +4 | +0.2% | 13,900 |
2023/04/19 | 2,465 | 2,465 | 2,455 | 2,460 | -18 | -0.7% | 13,200 |
2023/04/18 | 2,494 | 2,495 | 2,469 | 2,478 | +7 | +0.3% | 18,000 |
2023/04/17 | 2,490 | 2,490 | 2,457 | 2,471 | -16 | -0.6% | 24,200 |
2023/04/14 | 2,482 | 2,490 | 2,468 | 2,487 | +19 | +0.8% | 35,900 |
2023/04/13 | 2,466 | 2,473 | 2,455 | 2,468 | +4 | +0.2% | 20,200 |
2023/04/12 | 2,433 | 2,470 | 2,433 | 2,464 | +33 | +1.4% | 25,900 |
2023/04/11 | 2,458 | 2,458 | 2,415 | 2,431 | +22 | +0.9% | 21,200 |
2023/04/10 | 2,409 | 2,409 | 2,394 | 2,409 | -9 | -0.4% | 11,000 |
2023/04/07 | 2,365 | 2,424 | 2,365 | 2,418 | +57 | +2.4% | 22,100 |
2023/04/06 | 2,365 | 2,387 | 2,351 | 2,361 | -45 | -1.9% | 25,400 |
2023/04/05 | 2,479 | 2,481 | 2,405 | 2,406 | -103 | -4.1% | 26,000 |
2023/04/04 | 2,516 | 2,523 | 2,491 | 2,509 | -11 | -0.4% | 31,100 |
2023/04/03 | 2,522 | 2,522 | 2,481 | 2,520 | +23 | +0.9% | 33,700 |
2023/03/31 | 2,479 | 2,509 | 2,479 | 2,497 | +28 | +1.1% | 25,200 |
2023/03/30 | 2,481 | 2,493 | 2,445 | 2,469 | +5 | +0.2% | 24,400 |
2023/03/29 | 2,412 | 2,485 | 2,403 | 2,464 | +72 | +3% | 42,700 |
2023/03/28 | 2,395 | 2,406 | 2,365 | 2,392 | +12 | +0.5% | 12,500 |
2023/03/27 | 2,385 | 2,397 | 2,360 | 2,380 | +45 | +1.9% | 18,600 |
2023/03/24 | 2,338 | 2,338 | 2,322 | 2,335 | -20 | -0.8% | 18,200 |
2023/03/23 | 2,341 | 2,355 | 2,317 | 2,355 | -1 | ±0% | 12,500 |
2023/03/22 | 2,355 | 2,366 | 2,331 | 2,356 | +51 | +2.2% | 21,300 |
2023/03/20 | 2,333 | 2,343 | 2,292 | 2,305 | -31 | -1.3% | 32,500 |
2023/03/17 | 2,367 | 2,375 | 2,327 | 2,336 | -7 | -0.3% | 23,400 |
2023/03/16 | 2,368 | 2,368 | 2,319 | 2,343 | -68 | -2.8% | 28,400 |
2023/03/15 | 2,392 | 2,423 | 2,378 | 2,411 | +51 | +2.2% | 21,000 |
2023/03/14 | 2,409 | 2,433 | 2,335 | 2,360 | -99 | -4% | 40,700 |
2023/03/13 | 2,490 | 2,490 | 2,438 | 2,459 | -31 | -1.2% | 20,700 |
2023/03/10 | 2,507 | 2,521 | 2,483 | 2,490 | -56 | -2.2% | 34,900 |
2023/03/09 | 2,553 | 2,560 | 2,534 | 2,546 | +4 | +0.2% | 18,300 |
2023/03/08 | 2,510 | 2,550 | 2,510 | 2,542 | +26 | +1% | 21,900 |
2023/03/07 | 2,499 | 2,529 | 2,492 | 2,516 | +28 | +1.1% | 25,000 |
2023/03/06 | 2,499 | 2,499 | 2,471 | 2,488 | +9 | +0.4% | 13,700 |
2023/03/03 | 2,448 | 2,489 | 2,443 | 2,479 | +40 | +1.6% | 24,100 |
2023/03/02 | 2,426 | 2,457 | 2,426 | 2,439 | +2 | +0.1% | 14,600 |
2023/03/01 | 2,414 | 2,449 | 2,413 | 2,437 | +40 | +1.7% | 27,300 |
2023/02/28 | 2,473 | 2,473 | 2,390 | 2,397 | -62 | -2.5% | 44,000 |
251~
300
件表示中 / 3458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 | 361,500円 | +12.4% | +28.5% | 1.94% | 13.34倍 | 1.08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 |
理想科 | 299,100円 | +5.0% | -17.8% | 3.34% | 26.56倍 | 1.47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 |
ユニオンツール | 537,000円 | +14.1% | +42.4% | 1.56% | 21.57倍 | 1.38倍 |
|
PCB(プリント配線板)ドリルで世界シェア3割超の首位。直動軸受けも。有利子負債ゼロ |
キッツ | 112,200円 | +1.8% | +2.4% | 3.65% | 9.50倍 | 1.00倍 |
|
総合バルブメーカー国内首位。建築設備、石油化学向け強い。海外展開加速。伸銅品も国内上位 |
酉島製 | 327,000円 | +6.0% | 0.0% | 1.83% | 16.39倍 | 1.66倍 |
|
ポンプ国内大手3社の一角。発電用高効率ポンプは国内1位。中東の海水淡水化設備向け強い |
市場注目の銘柄
チャート関連のコラム