澁澤倉庫の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/12/08 | 2,775 | 2,788 | 2,725 | 2,749 | -26 | -0.9% | 39,300 |
2023/12/07 | 2,837 | 2,846 | 2,773 | 2,775 | -81 | -2.8% | 24,700 |
2023/12/06 | 2,810 | 2,856 | 2,808 | 2,856 | +57 | +2% | 16,500 |
2023/12/05 | 2,819 | 2,859 | 2,799 | 2,799 | -16 | -0.6% | 21,400 |
2023/12/04 | 2,815 | 2,816 | 2,763 | 2,815 | -5 | -0.2% | 29,900 |
2023/12/01 | 2,838 | 2,838 | 2,808 | 2,820 | -13 | -0.5% | 21,700 |
2023/11/30 | 2,816 | 2,838 | 2,810 | 2,833 | +20 | +0.7% | 11,700 |
2023/11/29 | 2,806 | 2,860 | 2,795 | 2,813 | -11 | -0.4% | 9,400 |
2023/11/28 | 2,809 | 2,824 | 2,805 | 2,824 | +15 | +0.5% | 7,900 |
2023/11/27 | 2,811 | 2,828 | 2,791 | 2,809 | -2 | -0.1% | 14,400 |
2023/11/24 | 2,824 | 2,824 | 2,810 | 2,811 | +3 | +0.1% | 6,000 |
2023/11/22 | 2,801 | 2,820 | 2,797 | 2,808 | +28 | +1% | 12,100 |
2023/11/21 | 2,770 | 2,794 | 2,749 | 2,780 | +34 | +1.2% | 9,900 |
2023/11/20 | 2,800 | 2,808 | 2,746 | 2,746 | -55 | -2% | 18,000 |
2023/11/17 | 2,749 | 2,805 | 2,741 | 2,801 | +65 | +2.4% | 19,300 |
2023/11/16 | 2,721 | 2,748 | 2,716 | 2,736 | +15 | +0.6% | 9,800 |
2023/11/15 | 2,747 | 2,753 | 2,708 | 2,721 | -1 | ±0% | 15,400 |
2023/11/14 | 2,732 | 2,782 | 2,721 | 2,722 | -20 | -0.7% | 11,100 |
2023/11/13 | 2,797 | 2,798 | 2,719 | 2,742 | -46 | -1.6% | 22,100 |
2023/11/10 | 2,790 | 2,793 | 2,743 | 2,788 | -13 | -0.5% | 11,200 |
2023/11/09 | 2,837 | 2,837 | 2,775 | 2,801 | +8 | +0.3% | 17,900 |
2023/11/08 | 2,958 | 2,958 | 2,765 | 2,793 | -157 | -5.3% | 45,500 |
2023/11/07 | 2,973 | 3,000 | 2,919 | 2,950 | -23 | -0.8% | 25,800 |
2023/11/06 | 2,998 | 3,020 | 2,966 | 2,973 | ±0 | ±0% | 29,100 |
2023/11/02 | 3,000 | 3,005 | 2,947 | 2,973 | -5 | -0.2% | 21,600 |
2023/11/01 | 2,922 | 2,984 | 2,918 | 2,978 | +56 | +1.9% | 22,000 |
2023/10/31 | 2,887 | 2,924 | 2,874 | 2,922 | +29 | +1% | 24,700 |
2023/10/30 | 2,898 | 2,930 | 2,868 | 2,893 | -55 | -1.9% | 95,700 |
2023/10/27 | 2,912 | 2,948 | 2,912 | 2,948 | +59 | +2% | 18,700 |
2023/10/26 | 2,918 | 2,937 | 2,881 | 2,889 | -34 | -1.2% | 17,000 |
2023/10/25 | 2,941 | 2,960 | 2,917 | 2,923 | +11 | +0.4% | 17,000 |
2023/10/24 | 2,925 | 2,932 | 2,846 | 2,912 | -12 | -0.4% | 17,800 |
2023/10/23 | 2,978 | 2,979 | 2,924 | 2,924 | -44 | -1.5% | 10,700 |
2023/10/20 | 2,913 | 2,984 | 2,913 | 2,968 | +13 | +0.4% | 12,200 |
2023/10/19 | 2,895 | 2,975 | 2,893 | 2,955 | +21 | +0.7% | 11,300 |
2023/10/18 | 2,911 | 2,960 | 2,911 | 2,934 | +23 | +0.8% | 9,900 |
2023/10/17 | 2,918 | 2,947 | 2,895 | 2,911 | +9 | +0.3% | 10,700 |
2023/10/16 | 2,934 | 2,934 | 2,896 | 2,902 | -28 | -1% | 9,200 |
2023/10/13 | 2,975 | 2,989 | 2,912 | 2,930 | -63 | -2.1% | 16,500 |
2023/10/12 | 2,965 | 2,993 | 2,946 | 2,993 | +10 | +0.3% | 13,100 |
2023/10/11 | 3,020 | 3,020 | 2,968 | 2,983 | -8 | -0.3% | 14,800 |
2023/10/10 | 3,005 | 3,020 | 2,963 | 2,991 | +73 | +2.5% | 14,300 |
2023/10/06 | 2,852 | 2,936 | 2,852 | 2,918 | +25 | +0.9% | 11,400 |
2023/10/05 | 2,865 | 2,909 | 2,860 | 2,893 | +62 | +2.2% | 22,200 |
2023/10/04 | 2,870 | 2,892 | 2,823 | 2,831 | -57 | -2% | 27,500 |
2023/10/03 | 2,950 | 2,950 | 2,888 | 2,888 | -80 | -2.7% | 18,900 |
2023/10/02 | 3,070 | 3,075 | 2,968 | 2,968 | -77 | -2.5% | 21,700 |
2023/09/29 | 3,100 | 3,100 | 3,030 | 3,045 | -30 | -1% | 10,200 |
2023/09/28 | 3,100 | 3,135 | 3,055 | 3,075 | -85 | -2.7% | 20,500 |
2023/09/27 | 3,100 | 3,170 | 3,070 | 3,160 | +45 | +1.4% | 24,400 |
101~
150
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「渋沢倉」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 |
---|---|---|---|---|---|---|---|---|
渋沢倉 | 309,000円 | +0.6% | -9.4% | 3.07% | 13.01倍 | 0.78倍 |
|
澁澤榮一創業の倉庫準大手。早くから陸運強化。保有土地活用し不動産業拡充。アジア積極開拓 |
トランコム | 547,000円 | +2.5% | -1.6% | 2.71% | 11.11倍 | 1.02倍 |
|
物流センターの一括受託と、空車情報と貨物情報のマッチングの2本柱。東名阪軸に全国展開 |
トランシィ | 75,100円 | -8.3% | -22.2% | 1.60% | 10.37倍 | 0.59倍 |
|
倉庫業界4位、中部地区最大。総合物流企業で海外に展開。四日市港で取扱品目の多様化を推進 |
キムラユニティー | 183,600円 | +2.5% | +6.2% | 3.27% | 12.03倍 | 1.03倍 |
|
愛知県地盤。トヨタの部品包装が主力。カーリース、車両整備なども。中国での事業基盤拡大中 |
AIT | 179,300円 | +8.2% | +4.7% | 4.46% | 13.00倍 | 2.41倍 |
|
関西発祥の複合一貫輸送業者。日中間の海上輸送で衣料、日用雑貨等輸入に強み。通関業務注力 |
市場注目の銘柄
チャート関連のコラム