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 |
---|---|---|---|---|---|---|---|
2023/03/10 | 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 |
2023/02/27 | 2,453 | 2,465 | 2,450 | 2,459 | -12 | -0.5% | 6,700 |
2023/02/24 | 2,422 | 2,479 | 2,418 | 2,471 | +64 | +2.7% | 20,200 |
2023/02/22 | 2,413 | 2,426 | 2,395 | 2,407 | -19 | -0.8% | 17,000 |
2023/02/21 | 2,413 | 2,440 | 2,405 | 2,426 | +18 | +0.7% | 14,400 |
2023/02/20 | 2,390 | 2,418 | 2,378 | 2,408 | +26 | +1.1% | 28,600 |
2023/02/17 | 2,415 | 2,415 | 2,382 | 2,382 | -57 | -2.3% | 13,000 |
2023/02/16 | 2,466 | 2,475 | 2,427 | 2,439 | -12 | -0.5% | 10,000 |
2023/02/15 | 2,475 | 2,480 | 2,445 | 2,451 | -33 | -1.3% | 16,300 |
2023/02/14 | 2,482 | 2,484 | 2,460 | 2,484 | +27 | +1.1% | 12,900 |
2023/02/13 | 2,451 | 2,491 | 2,447 | 2,457 | -23 | -0.9% | 17,300 |
2023/02/10 | 2,464 | 2,506 | 2,459 | 2,480 | -8 | -0.3% | 25,300 |
2023/02/09 | 2,463 | 2,496 | 2,447 | 2,488 | +5 | +0.2% | 14,300 |
2023/02/08 | 2,483 | 2,495 | 2,473 | 2,483 | +13 | +0.5% | 10,400 |
2023/02/07 | 2,476 | 2,495 | 2,457 | 2,470 | -25 | -1% | 12,300 |
2023/02/06 | 2,463 | 2,500 | 2,463 | 2,495 | +23 | +0.9% | 13,000 |
2023/02/03 | 2,462 | 2,476 | 2,452 | 2,472 | -10 | -0.4% | 8,400 |
2023/02/02 | 2,507 | 2,524 | 2,468 | 2,482 | +1 | ±0% | 17,200 |
2023/02/01 | 2,550 | 2,550 | 2,476 | 2,481 | -42 | -1.7% | 14,600 |
2023/01/31 | 2,477 | 2,538 | 2,471 | 2,523 | +46 | +1.9% | 23,300 |
2023/01/30 | 2,401 | 2,494 | 2,400 | 2,477 | +65 | +2.7% | 42,400 |
2023/01/27 | 2,432 | 2,432 | 2,403 | 2,412 | +5 | +0.2% | 11,600 |
2023/01/26 | 2,409 | 2,414 | 2,394 | 2,407 | -9 | -0.4% | 8,400 |
2023/01/25 | 2,390 | 2,429 | 2,390 | 2,416 | +28 | +1.2% | 10,600 |
2023/01/24 | 2,350 | 2,405 | 2,350 | 2,388 | +41 | +1.7% | 19,500 |
2023/01/23 | 2,306 | 2,347 | 2,306 | 2,347 | +41 | +1.8% | 12,700 |
2023/01/20 | 2,295 | 2,312 | 2,283 | 2,306 | +12 | +0.5% | 7,700 |
2023/01/19 | 2,293 | 2,320 | 2,281 | 2,294 | -33 | -1.4% | 13,500 |
2023/01/18 | 2,299 | 2,339 | 2,288 | 2,327 | +44 | +1.9% | 15,800 |
2023/01/17 | 2,266 | 2,300 | 2,266 | 2,283 | +31 | +1.4% | 17,600 |
2023/01/16 | 2,242 | 2,272 | 2,241 | 2,252 | -15 | -0.7% | 12,600 |
2023/01/13 | 2,304 | 2,304 | 2,264 | 2,267 | -34 | -1.5% | 14,600 |
2023/01/12 | 2,321 | 2,321 | 2,299 | 2,301 | -13 | -0.6% | 9,600 |
2023/01/11 | 2,295 | 2,316 | 2,294 | 2,314 | +43 | +1.9% | 7,400 |
2023/01/10 | 2,297 | 2,300 | 2,270 | 2,271 | -12 | -0.5% | 13,900 |
2023/01/06 | 2,242 | 2,291 | 2,242 | 2,283 | +35 | +1.6% | 20,300 |
2023/01/05 | 2,240 | 2,259 | 2,231 | 2,248 | +1 | ±0% | 16,100 |
2023/01/04 | 2,292 | 2,292 | 2,241 | 2,247 | -52 | -2.3% | 29,100 |
2022/12/30 | 2,299 | 2,326 | 2,290 | 2,299 | +25 | +1.1% | 18,600 |
2022/12/29 | 2,295 | 2,295 | 2,257 | 2,274 | -46 | -2% | 20,200 |
2022/12/28 | 2,330 | 2,330 | 2,297 | 2,320 | +10 | +0.4% | 24,100 |
2022/12/27 | 2,313 | 2,330 | 2,300 | 2,310 | -3 | -0.1% | 12,100 |
301~
350
件表示中 / 3467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 | 397,000円 | +12.4% | +28.5% | 1.76% | 14.65倍 | 1.19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 |
鶴見製 | 432,000円 | +3.8% | -24.8% | 1.16% | 16.07倍 | 1.19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 |
ユニオンツール | 570,000円 | +14.1% | +42.4% | 1.47% | 22.90倍 | 1.46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 |
シンコウ工 | 386,000円 | +4.0% | +4.2% | 3.50% | 14.00倍 | 1.56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 |
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 |
市場注目の銘柄
チャート関連のコラム