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 |
|---|---|---|---|---|---|---|---|
| 2021/08/04 | 3,110 | 3,110 | 3,045 | 3,050 | -60 | -1.9% | 18,100 |
| 2021/08/03 | 3,120 | 3,135 | 3,090 | 3,110 | -25 | -0.8% | 12,400 |
| 2021/08/02 | 3,090 | 3,165 | 3,065 | 3,135 | +80 | +2.6% | 40,700 |
| 2021/07/30 | 3,100 | 3,105 | 3,025 | 3,055 | -55 | -1.8% | 16,500 |
| 2021/07/29 | 3,095 | 3,110 | 3,075 | 3,110 | +35 | +1.1% | 22,100 |
| 2021/07/28 | 3,070 | 3,090 | 3,055 | 3,075 | -20 | -0.6% | 16,300 |
| 2021/07/27 | 3,110 | 3,120 | 3,080 | 3,095 | -15 | -0.5% | 16,000 |
| 2021/07/26 | 3,150 | 3,155 | 3,100 | 3,110 | +5 | +0.2% | 10,500 |
| 2021/07/21 | 3,060 | 3,115 | 3,060 | 3,105 | +50 | +1.6% | 12,000 |
| 2021/07/20 | 3,050 | 3,095 | 3,050 | 3,055 | -40 | -1.3% | 43,100 |
| 2021/07/19 | 3,130 | 3,130 | 3,075 | 3,095 | -45 | -1.4% | 24,500 |
| 2021/07/16 | 3,125 | 3,150 | 3,115 | 3,140 | +35 | +1.1% | 20,100 |
| 2021/07/15 | 3,195 | 3,195 | 3,105 | 3,105 | -100 | -3.1% | 20,800 |
| 2021/07/14 | 3,185 | 3,220 | 3,160 | 3,205 | +10 | +0.3% | 26,800 |
| 2021/07/13 | 3,200 | 3,215 | 3,160 | 3,195 | +15 | +0.5% | 23,700 |
| 2021/07/12 | 3,105 | 3,180 | 3,105 | 3,180 | +115 | +3.8% | 49,100 |
| 2021/07/09 | 3,015 | 3,070 | 2,995 | 3,065 | +15 | +0.5% | 58,000 |
| 2021/07/08 | 3,075 | 3,130 | 3,050 | 3,050 | -40 | -1.3% | 40,000 |
| 2021/07/07 | 3,030 | 3,110 | 3,025 | 3,090 | +25 | +0.8% | 34,000 |
| 2021/07/06 | 3,110 | 3,130 | 3,050 | 3,065 | -45 | -1.4% | 38,200 |
| 2021/07/05 | 3,185 | 3,185 | 3,110 | 3,110 | -105 | -3.3% | 21,500 |
| 2021/07/02 | 3,070 | 3,215 | 3,070 | 3,215 | +145 | +4.7% | 48,800 |
| 2021/07/01 | 3,100 | 3,140 | 3,065 | 3,070 | -35 | -1.1% | 84,800 |
| 2021/06/30 | 3,160 | 3,195 | 3,105 | 3,105 | -75 | -2.4% | 32,400 |
| 2021/06/29 | 3,205 | 3,220 | 3,165 | 3,180 | -110 | -3.3% | 46,800 |
| 2021/06/28 | 3,295 | 3,315 | 3,275 | 3,290 | ±0 | ±0% | 17,700 |
| 2021/06/25 | 3,295 | 3,310 | 3,265 | 3,290 | +25 | +0.8% | 15,600 |
| 2021/06/24 | 3,250 | 3,280 | 3,235 | 3,265 | -10 | -0.3% | 13,000 |
| 2021/06/23 | 3,300 | 3,315 | 3,255 | 3,275 | -25 | -0.8% | 17,000 |
| 2021/06/22 | 3,275 | 3,310 | 3,260 | 3,300 | +100 | +3.1% | 23,200 |
| 2021/06/21 | 3,210 | 3,260 | 3,200 | 3,200 | -75 | -2.3% | 27,200 |
| 2021/06/18 | 3,305 | 3,305 | 3,265 | 3,275 | -15 | -0.5% | 26,500 |
| 2021/06/17 | 3,300 | 3,320 | 3,285 | 3,290 | -25 | -0.8% | 10,600 |
| 2021/06/16 | 3,335 | 3,335 | 3,295 | 3,315 | -20 | -0.6% | 19,800 |
| 2021/06/15 | 3,305 | 3,355 | 3,285 | 3,335 | +20 | +0.6% | 28,500 |
| 2021/06/14 | 3,310 | 3,315 | 3,270 | 3,315 | +15 | +0.5% | 16,300 |
| 2021/06/11 | 3,295 | 3,300 | 3,245 | 3,300 | -5 | -0.2% | 35,200 |
| 2021/06/10 | 3,335 | 3,335 | 3,285 | 3,305 | -10 | -0.3% | 27,700 |
| 2021/06/09 | 3,415 | 3,435 | 3,300 | 3,315 | -105 | -3.1% | 25,900 |
| 2021/06/08 | 3,395 | 3,425 | 3,385 | 3,420 | +15 | +0.4% | 16,100 |
| 2021/06/07 | 3,400 | 3,425 | 3,370 | 3,405 | +10 | +0.3% | 18,200 |
| 2021/06/04 | 3,430 | 3,465 | 3,395 | 3,395 | -35 | -1% | 16,800 |
| 2021/06/03 | 3,380 | 3,430 | 3,375 | 3,430 | +50 | +1.5% | 17,100 |
| 2021/06/02 | 3,325 | 3,385 | 3,315 | 3,380 | +35 | +1% | 22,500 |
| 2021/06/01 | 3,290 | 3,365 | 3,275 | 3,345 | +50 | +1.5% | 38,600 |
| 2021/05/31 | 3,375 | 3,375 | 3,285 | 3,295 | -85 | -2.5% | 26,400 |
| 2021/05/28 | 3,380 | 3,385 | 3,340 | 3,380 | +70 | +2.1% | 19,700 |
| 2021/05/27 | 3,420 | 3,455 | 3,305 | 3,310 | -110 | -3.2% | 50,100 |
| 2021/05/26 | 3,480 | 3,485 | 3,420 | 3,420 | -70 | -2% | 11,800 |
| 2021/05/25 | 3,475 | 3,505 | 3,475 | 3,490 | -15 | -0.4% | 8,600 |
901～
950
件表示中 / 3676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 | 277,500円 | +10.0% | -5.6% | 3.24% | 8.35倍 | 0.73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 | 285,200円 | +3.8% | -24.8% | 1.89% | 10.50倍 | 0.76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 |
| 芝浦機械 | 315,500円 | +5.8% | -9.6% | 4.44% | 6.37倍 | 0.65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 |
| 理想科 | 106,500円 | +7.9% | +6.4% | 4.69% | 16.26倍 | 1.07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 |
| 月島ＨＤ | 166,100円 | +12.7% | +12.7% | 3.61% | 14.04倍 | 0.81倍 |
|
上下水処理など水環境事業、化学向けなど産業プラント・機器が２本柱。２３年、ＪＦＥ水事業統合 |
市場注目の銘柄
チャート関連のコラム
