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 |
|---|---|---|---|---|---|---|---|
| 2021/06/01 | 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 |
| 2021/05/24 | 3,465 | 3,515 | 3,465 | 3,505 | +40 | +1.2% | 9,600 |
| 2021/05/21 | 3,410 | 3,495 | 3,400 | 3,465 | +60 | +1.8% | 33,100 |
| 2021/05/20 | 3,405 | 3,445 | 3,405 | 3,405 | ±0 | ±0% | 24,500 |
| 2021/05/19 | 3,450 | 3,495 | 3,375 | 3,405 | -95 | -2.7% | 42,500 |
| 2021/05/18 | 3,515 | 3,525 | 3,485 | 3,500 | -55 | -1.5% | 17,900 |
| 2021/05/17 | 3,445 | 3,555 | 3,445 | 3,555 | +165 | +4.9% | 39,600 |
| 2021/05/14 | 3,450 | 3,450 | 3,390 | 3,390 | ±0 | ±0% | 22,600 |
| 2021/05/13 | 3,400 | 3,470 | 3,370 | 3,390 | -45 | -1.3% | 27,500 |
| 2021/05/12 | 3,565 | 3,565 | 3,400 | 3,435 | -130 | -3.6% | 33,600 |
| 2021/05/11 | 3,590 | 3,645 | 3,560 | 3,565 | -25 | -0.7% | 41,300 |
| 2021/05/10 | 3,655 | 3,660 | 3,415 | 3,590 | +215 | +6.4% | 67,200 |
| 2021/05/07 | 3,365 | 3,410 | 3,345 | 3,375 | +45 | +1.4% | 17,600 |
| 2021/05/06 | 3,325 | 3,370 | 3,325 | 3,330 | +20 | +0.6% | 19,800 |
| 2021/04/30 | 3,305 | 3,335 | 3,300 | 3,310 | +15 | +0.5% | 22,600 |
| 2021/04/28 | 3,325 | 3,335 | 3,295 | 3,295 | -10 | -0.3% | 21,000 |
| 2021/04/27 | 3,410 | 3,410 | 3,305 | 3,305 | -80 | -2.4% | 20,400 |
| 2021/04/26 | 3,380 | 3,410 | 3,355 | 3,385 | -10 | -0.3% | 16,000 |
| 2021/04/23 | 3,410 | 3,425 | 3,390 | 3,395 | -15 | -0.4% | 10,200 |
| 2021/04/22 | 3,385 | 3,430 | 3,385 | 3,410 | +25 | +0.7% | 15,700 |
| 2021/04/21 | 3,435 | 3,435 | 3,355 | 3,385 | -65 | -1.9% | 34,600 |
| 2021/04/20 | 3,495 | 3,500 | 3,415 | 3,450 | -45 | -1.3% | 30,300 |
| 2021/04/19 | 3,520 | 3,555 | 3,495 | 3,495 | -25 | -0.7% | 5,000 |
| 2021/04/16 | 3,530 | 3,540 | 3,505 | 3,520 | -5 | -0.1% | 6,200 |
| 2021/04/15 | 3,480 | 3,525 | 3,480 | 3,525 | +10 | +0.3% | 29,300 |
| 2021/04/14 | 3,540 | 3,540 | 3,500 | 3,515 | -40 | -1.1% | 19,400 |
| 2021/04/13 | 3,555 | 3,595 | 3,525 | 3,555 | +40 | +1.1% | 14,100 |
| 2021/04/12 | 3,480 | 3,525 | 3,475 | 3,515 | +40 | +1.2% | 10,700 |
| 2021/04/09 | 3,510 | 3,540 | 3,460 | 3,475 | -50 | -1.4% | 25,500 |
| 2021/04/08 | 3,595 | 3,595 | 3,520 | 3,525 | -90 | -2.5% | 23,700 |
| 2021/04/07 | 3,545 | 3,620 | 3,545 | 3,615 | +30 | +0.8% | 14,500 |
| 2021/04/06 | 3,630 | 3,665 | 3,565 | 3,585 | -45 | -1.2% | 37,700 |
| 2021/04/05 | 3,620 | 3,680 | 3,605 | 3,630 | -55 | -1.5% | 16,100 |
| 2021/04/02 | 3,640 | 3,710 | 3,635 | 3,685 | +45 | +1.2% | 16,700 |
| 2021/04/01 | 3,665 | 3,710 | 3,635 | 3,640 | +90 | +2.5% | 46,300 |
| 2021/03/31 | 3,480 | 3,590 | 3,470 | 3,550 | +50 | +1.4% | 59,800 |
| 2021/03/30 | 3,615 | 3,615 | 3,495 | 3,500 | -105 | -2.9% | 64,500 |
| 2021/03/29 | 3,625 | 3,630 | 3,545 | 3,605 | +65 | +1.8% | 47,000 |
| 2021/03/26 | 3,580 | 3,580 | 3,520 | 3,540 | -40 | -1.1% | 44,800 |
| 2021/03/25 | 3,500 | 3,600 | 3,500 | 3,580 | +80 | +2.3% | 33,800 |
| 2021/03/24 | 3,540 | 3,560 | 3,490 | 3,500 | -145 | -4% | 55,700 |
| 2021/03/23 | 3,780 | 3,780 | 3,630 | 3,645 | -145 | -3.8% | 59,800 |
| 2021/03/22 | 3,890 | 3,890 | 3,740 | 3,790 | -110 | -2.8% | 82,500 |
| 2021/03/19 | 3,870 | 3,900 | 3,805 | 3,900 | +25 | +0.6% | 94,600 |
| 2021/03/18 | 3,815 | 3,970 | 3,790 | 3,875 | +340 | +9.6% | 224,800 |
951～
1000
件表示中 / 3682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 | 293,400円 | +10.0% | -5.6% | 3.07% | 8.82倍 | 0.77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 |
| 芝浦機械 | 340,500円 | +5.8% | -9.6% | 4.11% | 6.88倍 | 0.71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 |
| ユニバーサル | 103,200円 | +18.7% | - | 5.81% | 100.00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 |
| ＰＩＬＬＡＲ | 328,500円 | -2.7% | -25.2% | 3.81% | 9.58倍 | 1.08倍 |
|
流体の漏れ防ぐパッキン発祥、メカニカルシールも有力。半導体製造装置向け継ぎ手が利益柱に |
| 理想科 | 114,200円 | +7.9% | +6.4% | 4.38% | 17.44倍 | 1.14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 |
市場注目の銘柄
チャート関連のコラム
