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 |
|---|---|---|---|---|---|---|---|
| 2025/03/10 | 3,310 | 3,315 | 3,260 | 3,260 | -50 | -1.5% | 22,100 |
| 2025/03/07 | 3,360 | 3,360 | 3,280 | 3,310 | -75 | -2.2% | 24,200 |
| 2025/03/06 | 3,360 | 3,435 | 3,360 | 3,385 | +45 | +1.3% | 23,100 |
| 2025/03/05 | 3,265 | 3,365 | 3,265 | 3,340 | +75 | +2.3% | 22,200 |
| 2025/03/04 | 3,290 | 3,295 | 3,240 | 3,265 | -25 | -0.8% | 25,300 |
| 2025/03/03 | 3,305 | 3,325 | 3,275 | 3,290 | +20 | +0.6% | 23,000 |
| 2025/02/28 | 3,325 | 3,335 | 3,245 | 3,270 | -55 | -1.7% | 31,000 |
| 2025/02/27 | 3,330 | 3,355 | 3,300 | 3,325 | +25 | +0.8% | 23,700 |
| 2025/02/26 | 3,220 | 3,330 | 3,205 | 3,300 | +40 | +1.2% | 39,900 |
| 2025/02/25 | 3,230 | 3,270 | 3,210 | 3,260 | -40 | -1.2% | 36,000 |
| 2025/02/21 | 3,320 | 3,350 | 3,255 | 3,300 | -15 | -0.5% | 36,400 |
| 2025/02/20 | 3,300 | 3,340 | 3,280 | 3,315 | +15 | +0.5% | 30,800 |
| 2025/02/19 | 3,390 | 3,405 | 3,300 | 3,300 | -90 | -2.7% | 32,500 |
| 2025/02/18 | 3,430 | 3,430 | 3,385 | 3,390 | -40 | -1.2% | 16,500 |
| 2025/02/17 | 3,455 | 3,525 | 3,430 | 3,430 | -25 | -0.7% | 25,000 |
| 2025/02/14 | 3,525 | 3,580 | 3,425 | 3,455 | -70 | -2% | 31,400 |
| 2025/02/13 | 3,460 | 3,570 | 3,380 | 3,525 | +75 | +2.2% | 62,300 |
| 2025/02/12 | 3,740 | 3,865 | 3,370 | 3,450 | -230 | -6.3% | 91,100 |
| 2025/02/10 | 3,705 | 3,725 | 3,665 | 3,680 | +10 | +0.3% | 27,400 |
| 2025/02/07 | 3,670 | 3,695 | 3,635 | 3,670 | +20 | +0.5% | 20,100 |
| 2025/02/06 | 3,645 | 3,660 | 3,620 | 3,650 | +45 | +1.2% | 12,700 |
| 2025/02/05 | 3,580 | 3,650 | 3,580 | 3,605 | +25 | +0.7% | 15,300 |
| 2025/02/04 | 3,560 | 3,620 | 3,540 | 3,580 | +30 | +0.8% | 29,300 |
| 2025/02/03 | 3,605 | 3,605 | 3,545 | 3,550 | -115 | -3.1% | 40,600 |
| 2025/01/31 | 3,665 | 3,680 | 3,630 | 3,665 | -15 | -0.4% | 18,300 |
| 2025/01/30 | 3,655 | 3,690 | 3,625 | 3,680 | +10 | +0.3% | 13,900 |
| 2025/01/29 | 3,715 | 3,725 | 3,660 | 3,670 | -5 | -0.1% | 20,000 |
| 2025/01/28 | 3,640 | 3,700 | 3,635 | 3,675 | -20 | -0.5% | 13,700 |
| 2025/01/27 | 3,700 | 3,740 | 3,675 | 3,695 | +65 | +1.8% | 18,200 |
| 2025/01/24 | 3,650 | 3,670 | 3,605 | 3,630 | -25 | -0.7% | 20,800 |
| 2025/01/23 | 3,675 | 3,695 | 3,640 | 3,655 | -35 | -0.9% | 23,800 |
| 2025/01/22 | 3,690 | 3,710 | 3,650 | 3,690 | +5 | +0.1% | 14,600 |
| 2025/01/21 | 3,750 | 3,750 | 3,685 | 3,685 | -45 | -1.2% | 13,300 |
| 2025/01/20 | 3,680 | 3,740 | 3,670 | 3,730 | +50 | +1.4% | 14,100 |
| 2025/01/17 | 3,670 | 3,720 | 3,645 | 3,680 | -30 | -0.8% | 22,900 |
| 2025/01/16 | 3,685 | 3,755 | 3,660 | 3,710 | +70 | +1.9% | 39,300 |
| 2025/01/15 | 3,630 | 3,655 | 3,605 | 3,640 | +45 | +1.3% | 26,500 |
| 2025/01/14 | 3,630 | 3,635 | 3,540 | 3,595 | -35 | -1% | 20,100 |
| 2025/01/10 | 3,625 | 3,685 | 3,610 | 3,630 | +25 | +0.7% | 23,700 |
| 2025/01/09 | 3,680 | 3,690 | 3,600 | 3,605 | -75 | -2% | 20,500 |
| 2025/01/08 | 3,710 | 3,710 | 3,655 | 3,680 | -30 | -0.8% | 18,700 |
| 2025/01/07 | 3,750 | 3,775 | 3,665 | 3,710 | -40 | -1.1% | 24,700 |
| 2025/01/06 | 3,890 | 3,890 | 3,725 | 3,750 | -110 | -2.8% | 23,100 |
| 2024/12/30 | 3,845 | 3,880 | 3,805 | 3,860 | +30 | +0.8% | 21,100 |
| 2024/12/27 | 3,785 | 3,835 | 3,780 | 3,830 | ±0 | ±0% | 28,700 |
| 2024/12/26 | 3,800 | 3,830 | 3,755 | 3,830 | +50 | +1.3% | 25,400 |
| 2024/12/25 | 3,815 | 3,815 | 3,740 | 3,780 | +5 | +0.1% | 12,600 |
| 2024/12/24 | 3,835 | 3,840 | 3,775 | 3,775 | -55 | -1.4% | 10,200 |
| 2024/12/23 | 3,825 | 3,850 | 3,785 | 3,830 | +75 | +2% | 15,700 |
| 2024/12/20 | 3,820 | 3,825 | 3,740 | 3,755 | -10 | -0.3% | 34,900 |
51～
100
件表示中 / 3705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 | 314,000円 | +10.0% | -5.6% | 2.87% | 9.44倍 | 0.83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 |
| 月島ＨＤ | 205,000円 | +3.4% | +2.4% | 4.00% | 11.75倍 | 0.95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 |
| ツガミ | 188,000円 | -3.2% | -17.8% | 3.40% | 10.36倍 | 1.42倍 |
|
小型自動旋盤の首位。スマホや自動車向け強い。中国売上が過半で現地子会社は香港市場に上場 |
| 大和冷 | 167,100円 | +1.8% | +1.9% | 2.99% | 14.86倍 | 1.21倍 |
|
業務用冷凍冷蔵庫の大手メーカー。省エネ型注力。全都道府県に営業・サービス網形成。好財務 |
| ユニバーサル | 107,000円 | +18.7% | - | 5.61% | 103.68倍 | 0.22倍 |
|
パチスロ大手。フィリピンのカジノ・リゾート「オカダマニラ」の開発に注力。旧アルゼ |
市場注目の銘柄
チャート関連のコラム
