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 |
|---|---|---|---|---|---|---|---|
| 2021/01/15 | 3,615 | 3,615 | 3,520 | 3,520 | -120 | -3.3% | 16,100 |
| 2021/01/14 | 3,615 | 3,655 | 3,610 | 3,640 | -10 | -0.3% | 20,100 |
| 2021/01/13 | 3,660 | 3,680 | 3,640 | 3,650 | -30 | -0.8% | 23,200 |
| 2021/01/12 | 3,665 | 3,680 | 3,630 | 3,680 | ±0 | ±0% | 11,100 |
| 2021/01/08 | 3,640 | 3,680 | 3,625 | 3,680 | +45 | +1.2% | 22,500 |
| 2021/01/07 | 3,570 | 3,645 | 3,555 | 3,635 | +135 | +3.9% | 27,700 |
| 2021/01/06 | 3,485 | 3,510 | 3,475 | 3,500 | -5 | -0.1% | 15,500 |
| 2021/01/05 | 3,485 | 3,515 | 3,465 | 3,505 | +5 | +0.1% | 27,200 |
| 2021/01/04 | 3,570 | 3,570 | 3,460 | 3,500 | -40 | -1.1% | 22,000 |
| 2020/12/30 | 3,625 | 3,625 | 3,540 | 3,540 | -75 | -2.1% | 25,500 |
| 2020/12/29 | 3,575 | 3,615 | 3,545 | 3,615 | +10 | +0.3% | 20,200 |
| 2020/12/28 | 3,600 | 3,635 | 3,580 | 3,605 | +10 | +0.3% | 21,400 |
| 2020/12/25 | 3,560 | 3,595 | 3,550 | 3,595 | +35 | +1% | 9,700 |
| 2020/12/24 | 3,520 | 3,585 | 3,520 | 3,560 | +50 | +1.4% | 17,700 |
| 2020/12/23 | 3,550 | 3,550 | 3,505 | 3,510 | -20 | -0.6% | 16,500 |
| 2020/12/22 | 3,540 | 3,550 | 3,500 | 3,530 | -50 | -1.4% | 22,500 |
| 2020/12/21 | 3,590 | 3,620 | 3,545 | 3,580 | -10 | -0.3% | 15,700 |
| 2020/12/18 | 3,655 | 3,655 | 3,585 | 3,590 | -50 | -1.4% | 27,400 |
| 2020/12/17 | 3,655 | 3,670 | 3,615 | 3,640 | -25 | -0.7% | 20,800 |
| 2020/12/16 | 3,660 | 3,670 | 3,620 | 3,665 | +65 | +1.8% | 16,100 |
| 2020/12/15 | 3,580 | 3,645 | 3,580 | 3,600 | -15 | -0.4% | 18,200 |
| 2020/12/14 | 3,630 | 3,705 | 3,605 | 3,615 | -20 | -0.6% | 21,000 |
| 2020/12/11 | 3,595 | 3,640 | 3,580 | 3,635 | +10 | +0.3% | 30,700 |
| 2020/12/10 | 3,615 | 3,660 | 3,595 | 3,625 | +65 | +1.8% | 34,100 |
| 2020/12/09 | 3,525 | 3,595 | 3,525 | 3,560 | +65 | +1.9% | 32,700 |
| 2020/12/08 | 3,425 | 3,505 | 3,425 | 3,495 | +70 | +2% | 38,200 |
| 2020/12/07 | 3,565 | 3,565 | 3,420 | 3,425 | -135 | -3.8% | 36,100 |
| 2020/12/04 | 3,515 | 3,560 | 3,495 | 3,560 | +30 | +0.8% | 39,100 |
| 2020/12/03 | 3,535 | 3,600 | 3,530 | 3,530 | -40 | -1.1% | 37,600 |
| 2020/12/02 | 3,635 | 3,710 | 3,570 | 3,570 | -135 | -3.6% | 48,500 |
| 2020/12/01 | 3,660 | 3,725 | 3,650 | 3,705 | +55 | +1.5% | 36,700 |
| 2020/11/30 | 3,820 | 3,830 | 3,645 | 3,650 | -170 | -4.5% | 65,500 |
| 2020/11/27 | 3,760 | 3,855 | 3,725 | 3,820 | +95 | +2.6% | 94,400 |
| 2020/11/26 | 3,725 | 3,775 | 3,700 | 3,725 | ±0 | ±0% | 73,500 |
| 2020/11/25 | 3,750 | 3,815 | 3,710 | 3,725 | ±0 | ±0% | 75,600 |
| 2020/11/24 | 3,620 | 3,770 | 3,605 | 3,725 | +190 | +5.4% | 83,200 |
| 2020/11/20 | 3,490 | 3,555 | 3,490 | 3,535 | +30 | +0.9% | 25,600 |
| 2020/11/19 | 3,475 | 3,525 | 3,475 | 3,505 | +30 | +0.9% | 16,700 |
| 2020/11/18 | 3,445 | 3,495 | 3,425 | 3,475 | -10 | -0.3% | 27,300 |
| 2020/11/17 | 3,550 | 3,560 | 3,455 | 3,485 | -65 | -1.8% | 27,100 |
| 2020/11/16 | 3,535 | 3,560 | 3,505 | 3,550 | +70 | +2% | 31,500 |
| 2020/11/13 | 3,565 | 3,575 | 3,470 | 3,480 | -80 | -2.2% | 35,700 |
| 2020/11/12 | 3,525 | 3,590 | 3,515 | 3,560 | +50 | +1.4% | 41,800 |
| 2020/11/11 | 3,515 | 3,535 | 3,480 | 3,510 | +45 | +1.3% | 58,200 |
| 2020/11/10 | 3,500 | 3,530 | 3,420 | 3,465 | +35 | +1% | 80,300 |
| 2020/11/09 | 3,275 | 3,445 | 3,270 | 3,430 | +15 | +0.4% | 100,100 |
| 2020/11/06 | 3,385 | 3,430 | 3,380 | 3,415 | +45 | +1.3% | 27,400 |
| 2020/11/05 | 3,285 | 3,405 | 3,230 | 3,370 | +95 | +2.9% | 70,400 |
| 2020/11/04 | 3,250 | 3,285 | 3,225 | 3,275 | +35 | +1.1% | 23,000 |
| 2020/11/02 | 3,275 | 3,305 | 3,220 | 3,240 | +10 | +0.3% | 36,100 |
1101～
1150
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
