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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 3,135 | 3,150 | 3,105 | 3,115 | -35 | -1.1% | 14,900 |
| 2023/09/25 | 3,180 | 3,180 | 3,145 | 3,150 | -30 | -0.9% | 13,300 |
| 2023/09/22 | 3,170 | 3,190 | 3,150 | 3,180 | -20 | -0.6% | 19,300 |
| 2023/09/21 | 3,230 | 3,260 | 3,200 | 3,200 | -40 | -1.2% | 15,700 |
| 2023/09/20 | 3,410 | 3,410 | 3,230 | 3,240 | -170 | -5% | 31,800 |
| 2023/09/19 | 3,385 | 3,415 | 3,365 | 3,410 | +20 | +0.6% | 24,000 |
| 2023/09/15 | 3,340 | 3,390 | 3,335 | 3,390 | +75 | +2.3% | 26,100 |
| 2023/09/14 | 3,300 | 3,335 | 3,285 | 3,315 | +50 | +1.5% | 18,900 |
| 2023/09/13 | 3,300 | 3,305 | 3,240 | 3,265 | -50 | -1.5% | 23,200 |
| 2023/09/12 | 3,305 | 3,325 | 3,295 | 3,315 | +15 | +0.5% | 11,300 |
| 2023/09/11 | 3,310 | 3,340 | 3,295 | 3,300 | ±0 | ±0% | 14,200 |
| 2023/09/08 | 3,285 | 3,330 | 3,270 | 3,300 | +50 | +1.5% | 30,900 |
| 2023/09/07 | 3,230 | 3,270 | 3,230 | 3,250 | -10 | -0.3% | 13,900 |
| 2023/09/06 | 3,240 | 3,280 | 3,220 | 3,260 | +20 | +0.6% | 20,600 |
| 2023/09/05 | 3,250 | 3,275 | 3,200 | 3,240 | -40 | -1.2% | 32,100 |
| 2023/09/04 | 3,290 | 3,295 | 3,250 | 3,280 | -25 | -0.8% | 33,900 |
| 2023/09/01 | 3,310 | 3,350 | 3,275 | 3,305 | ±0 | ±0% | 29,900 |
| 2023/08/31 | 3,315 | 3,320 | 3,300 | 3,305 | +5 | +0.2% | 9,600 |
| 2023/08/30 | 3,320 | 3,340 | 3,295 | 3,300 | -10 | -0.3% | 15,000 |
| 2023/08/29 | 3,305 | 3,320 | 3,290 | 3,310 | -10 | -0.3% | 9,800 |
| 2023/08/28 | 3,290 | 3,325 | 3,275 | 3,320 | +75 | +2.3% | 10,400 |
| 2023/08/25 | 3,235 | 3,265 | 3,220 | 3,245 | ±0 | ±0% | 19,100 |
| 2023/08/24 | 3,185 | 3,265 | 3,160 | 3,245 | +70 | +2.2% | 19,900 |
| 2023/08/23 | 3,125 | 3,180 | 3,125 | 3,175 | +10 | +0.3% | 11,200 |
| 2023/08/22 | 3,155 | 3,175 | 3,150 | 3,165 | +10 | +0.3% | 11,600 |
| 2023/08/21 | 3,145 | 3,180 | 3,130 | 3,155 | +30 | +1% | 18,400 |
| 2023/08/18 | 3,080 | 3,155 | 3,065 | 3,125 | +35 | +1.1% | 24,800 |
| 2023/08/17 | 3,115 | 3,130 | 3,030 | 3,090 | -60 | -1.9% | 110,000 |
| 2023/08/16 | 3,175 | 3,185 | 3,105 | 3,150 | -80 | -2.5% | 52,100 |
| 2023/08/15 | 3,270 | 3,300 | 3,205 | 3,230 | -20 | -0.6% | 48,400 |
| 2023/08/14 | 3,435 | 3,435 | 3,230 | 3,250 | -130 | -3.8% | 71,200 |
| 2023/08/10 | 3,270 | 3,380 | 3,265 | 3,380 | +130 | +4% | 42,900 |
| 2023/08/09 | 3,235 | 3,275 | 3,195 | 3,250 | +40 | +1.2% | 21,000 |
| 2023/08/08 | 3,100 | 3,220 | 3,100 | 3,210 | +45 | +1.4% | 23,000 |
| 2023/08/07 | 3,140 | 3,180 | 3,100 | 3,165 | +10 | +0.3% | 54,800 |
| 2023/08/04 | 3,120 | 3,175 | 3,120 | 3,155 | +10 | +0.3% | 15,700 |
| 2023/08/03 | 3,150 | 3,180 | 3,120 | 3,145 | -5 | -0.2% | 38,100 |
| 2023/08/02 | 3,105 | 3,165 | 3,100 | 3,150 | +45 | +1.4% | 38,600 |
| 2023/08/01 | 3,085 | 3,115 | 3,045 | 3,105 | +20 | +0.6% | 12,500 |
| 2023/07/31 | 3,095 | 3,125 | 3,080 | 3,085 | +40 | +1.3% | 18,500 |
| 2023/07/28 | 3,020 | 3,045 | 2,985 | 3,045 | +20 | +0.7% | 21,600 |
| 2023/07/27 | 2,975 | 3,025 | 2,974 | 3,025 | +50 | +1.7% | 10,500 |
| 2023/07/26 | 2,950 | 2,985 | 2,947 | 2,975 | +25 | +0.8% | 14,300 |
| 2023/07/25 | 2,967 | 2,980 | 2,946 | 2,950 | +3 | +0.1% | 18,100 |
| 2023/07/24 | 2,930 | 2,971 | 2,911 | 2,947 | +52 | +1.8% | 31,100 |
| 2023/07/21 | 2,872 | 2,904 | 2,872 | 2,895 | +25 | +0.9% | 13,900 |
| 2023/07/20 | 2,886 | 2,888 | 2,859 | 2,870 | +9 | +0.3% | 14,900 |
| 2023/07/19 | 2,822 | 2,870 | 2,822 | 2,861 | +51 | +1.8% | 21,300 |
| 2023/07/18 | 2,782 | 2,815 | 2,778 | 2,810 | +38 | +1.4% | 11,000 |
| 2023/07/14 | 2,812 | 2,812 | 2,772 | 2,772 | +6 | +0.2% | 11,100 |
151～
200
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
