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 |
|---|---|---|---|---|---|---|---|
| 2021/03/30 | 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 |
| 2021/03/17 | 3,515 | 3,550 | 3,480 | 3,535 | -10 | -0.3% | 24,200 |
| 2021/03/16 | 3,465 | 3,555 | 3,465 | 3,545 | +80 | +2.3% | 27,300 |
| 2021/03/15 | 3,465 | 3,480 | 3,425 | 3,465 | +25 | +0.7% | 22,800 |
| 2021/03/12 | 3,395 | 3,440 | 3,380 | 3,440 | +10 | +0.3% | 31,900 |
| 2021/03/11 | 3,405 | 3,445 | 3,400 | 3,430 | +25 | +0.7% | 22,100 |
| 2021/03/10 | 3,340 | 3,405 | 3,340 | 3,405 | +25 | +0.7% | 20,500 |
| 2021/03/09 | 3,390 | 3,400 | 3,355 | 3,380 | +45 | +1.3% | 24,200 |
| 2021/03/08 | 3,470 | 3,470 | 3,315 | 3,335 | -65 | -1.9% | 30,400 |
| 2021/03/05 | 3,355 | 3,410 | 3,305 | 3,400 | +45 | +1.3% | 35,100 |
| 2021/03/04 | 3,345 | 3,375 | 3,295 | 3,355 | +25 | +0.8% | 16,300 |
| 2021/03/03 | 3,310 | 3,335 | 3,290 | 3,330 | +20 | +0.6% | 28,100 |
| 2021/03/02 | 3,310 | 3,325 | 3,265 | 3,310 | ±0 | ±0% | 34,700 |
| 2021/03/01 | 3,300 | 3,325 | 3,285 | 3,310 | +65 | +2% | 35,600 |
| 2021/02/26 | 3,315 | 3,325 | 3,235 | 3,245 | -105 | -3.1% | 32,200 |
| 2021/02/25 | 3,465 | 3,465 | 3,335 | 3,350 | -45 | -1.3% | 33,100 |
| 2021/02/24 | 3,495 | 3,530 | 3,385 | 3,395 | -135 | -3.8% | 24,900 |
| 2021/02/22 | 3,495 | 3,540 | 3,475 | 3,530 | +55 | +1.6% | 14,100 |
| 2021/02/19 | 3,450 | 3,480 | 3,420 | 3,475 | +10 | +0.3% | 15,700 |
| 2021/02/18 | 3,495 | 3,495 | 3,420 | 3,465 | -45 | -1.3% | 17,900 |
| 2021/02/17 | 3,595 | 3,595 | 3,495 | 3,510 | -90 | -2.5% | 11,400 |
| 2021/02/16 | 3,675 | 3,675 | 3,570 | 3,600 | -75 | -2% | 19,600 |
| 2021/02/15 | 3,670 | 3,680 | 3,625 | 3,675 | ±0 | ±0% | 16,400 |
| 2021/02/12 | 3,580 | 3,695 | 3,575 | 3,675 | +195 | +5.6% | 52,100 |
| 2021/02/10 | 3,555 | 3,560 | 3,455 | 3,480 | -65 | -1.8% | 13,600 |
| 2021/02/09 | 3,560 | 3,565 | 3,480 | 3,545 | -15 | -0.4% | 17,000 |
| 2021/02/08 | 3,510 | 3,565 | 3,505 | 3,560 | +50 | +1.4% | 27,600 |
| 2021/02/05 | 3,455 | 3,525 | 3,435 | 3,510 | +55 | +1.6% | 25,100 |
| 2021/02/04 | 3,435 | 3,460 | 3,420 | 3,455 | ±0 | ±0% | 13,200 |
| 2021/02/03 | 3,475 | 3,515 | 3,440 | 3,455 | -45 | -1.3% | 20,500 |
| 2021/02/02 | 3,455 | 3,500 | 3,435 | 3,500 | +35 | +1% | 13,800 |
| 2021/02/01 | 3,470 | 3,515 | 3,455 | 3,465 | +15 | +0.4% | 19,700 |
| 2021/01/29 | 3,485 | 3,535 | 3,440 | 3,450 | -30 | -0.9% | 23,300 |
| 2021/01/28 | 3,445 | 3,520 | 3,440 | 3,480 | -5 | -0.1% | 28,100 |
| 2021/01/27 | 3,505 | 3,505 | 3,460 | 3,485 | +5 | +0.1% | 13,300 |
| 2021/01/26 | 3,485 | 3,505 | 3,455 | 3,480 | -5 | -0.1% | 14,700 |
| 2021/01/25 | 3,480 | 3,505 | 3,465 | 3,485 | -10 | -0.3% | 16,300 |
| 2021/01/22 | 3,520 | 3,550 | 3,480 | 3,495 | -80 | -2.2% | 27,500 |
| 2021/01/21 | 3,590 | 3,630 | 3,575 | 3,575 | -15 | -0.4% | 18,900 |
| 2021/01/20 | 3,535 | 3,600 | 3,515 | 3,590 | +50 | +1.4% | 12,400 |
| 2021/01/19 | 3,525 | 3,575 | 3,500 | 3,540 | +25 | +0.7% | 20,100 |
| 2021/01/18 | 3,500 | 3,520 | 3,495 | 3,515 | -5 | -0.1% | 10,500 |
1051～
1100
件表示中 / 3741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 | 341,500円 | +10.0% | -5.6% | 2.64% | 10.27倍 | 0.90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 |
| ＡＳＢ機械 | 631,000円 | +11.5% | +13.6% | 2.54% | 14.90倍 | 1.71倍 |
|
非飲料系プラスチック容器の成形機市場で世界トップ級。海外比率９割。インドに生産拠点 |
| イーグル | 193,400円 | +1.1% | +8.9% | 5.17% | 10.29倍 | 0.77倍 |
|
ＮＯＫ系列。メカニカルシール、特殊バルブの大手。自動車向け中心に船舶用や航空機用も |
| やまびこ | 216,400円 | +1.3% | -18.7% | 4.16% | 7.07倍 | 0.82倍 |
|
屋外作業機械メーカーで国内首位、米州上位。共立と新ダイワ工業が統合。利益は上期偏重 |
| 月島ＨＤ | 215,400円 | +3.4% | +2.4% | 3.81% | 12.30倍 | 0.99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
