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 |
|---|---|---|---|---|---|---|---|
| 2019/03/08 | 3,235 | 3,270 | 3,180 | 3,185 | -120 | -3.6% | 104,400 |
| 2019/03/07 | 3,325 | 3,325 | 3,275 | 3,305 | -10 | -0.3% | 45,000 |
| 2019/03/06 | 3,395 | 3,395 | 3,300 | 3,315 | -80 | -2.4% | 83,500 |
| 2019/03/05 | 3,345 | 3,395 | 3,315 | 3,395 | +15 | +0.4% | 59,800 |
| 2019/03/04 | 3,395 | 3,405 | 3,340 | 3,380 | -5 | -0.1% | 47,000 |
| 2019/03/01 | 3,425 | 3,435 | 3,385 | 3,385 | -35 | -1% | 33,700 |
| 2019/02/28 | 3,405 | 3,425 | 3,385 | 3,420 | +20 | +0.6% | 37,500 |
| 2019/02/27 | 3,385 | 3,405 | 3,335 | 3,400 | -5 | -0.1% | 48,100 |
| 2019/02/26 | 3,365 | 3,410 | 3,345 | 3,405 | +60 | +1.8% | 48,100 |
| 2019/02/25 | 3,340 | 3,360 | 3,330 | 3,345 | ±0 | ±0% | 59,400 |
| 2019/02/22 | 3,330 | 3,360 | 3,320 | 3,345 | -5 | -0.1% | 38,900 |
| 2019/02/21 | 3,345 | 3,370 | 3,315 | 3,350 | +5 | +0.1% | 53,600 |
| 2019/02/20 | 3,320 | 3,360 | 3,310 | 3,345 | +50 | +1.5% | 87,900 |
| 2019/02/19 | 3,300 | 3,330 | 3,275 | 3,295 | -20 | -0.6% | 79,800 |
| 2019/02/18 | 3,360 | 3,370 | 3,305 | 3,315 | +20 | +0.6% | 92,800 |
| 2019/02/15 | 3,300 | 3,305 | 3,250 | 3,295 | -40 | -1.2% | 63,200 |
| 2019/02/14 | 3,315 | 3,350 | 3,270 | 3,335 | +5 | +0.2% | 105,200 |
| 2019/02/13 | 3,395 | 3,395 | 3,305 | 3,330 | -70 | -2.1% | 111,500 |
| 2019/02/12 | 3,310 | 3,400 | 3,215 | 3,400 | +75 | +2.3% | 160,700 |
| 2019/02/08 | 3,500 | 3,520 | 3,280 | 3,325 | -455 | -12% | 265,900 |
| 2019/02/07 | 3,790 | 3,790 | 3,700 | 3,780 | +60 | +1.6% | 38,600 |
| 2019/02/06 | 3,780 | 3,795 | 3,720 | 3,720 | -25 | -0.7% | 17,400 |
| 2019/02/05 | 3,730 | 3,760 | 3,710 | 3,745 | +20 | +0.5% | 22,200 |
| 2019/02/04 | 3,620 | 3,725 | 3,620 | 3,725 | +165 | +4.6% | 39,700 |
| 2019/02/01 | 3,620 | 3,650 | 3,555 | 3,560 | -50 | -1.4% | 31,500 |
| 2019/01/31 | 3,545 | 3,610 | 3,530 | 3,610 | +105 | +3% | 36,500 |
| 2019/01/30 | 3,600 | 3,605 | 3,500 | 3,505 | -105 | -2.9% | 62,800 |
| 2019/01/29 | 3,620 | 3,630 | 3,585 | 3,610 | -20 | -0.6% | 26,400 |
| 2019/01/28 | 3,680 | 3,735 | 3,630 | 3,630 | -20 | -0.5% | 26,000 |
| 2019/01/25 | 3,590 | 3,675 | 3,590 | 3,650 | +70 | +2% | 31,500 |
| 2019/01/24 | 3,595 | 3,705 | 3,570 | 3,580 | +20 | +0.6% | 73,000 |
| 2019/01/23 | 3,565 | 3,590 | 3,505 | 3,560 | -75 | -2.1% | 69,100 |
| 2019/01/22 | 3,735 | 3,735 | 3,610 | 3,635 | -60 | -1.6% | 35,900 |
| 2019/01/21 | 3,705 | 3,730 | 3,670 | 3,695 | +15 | +0.4% | 23,600 |
| 2019/01/18 | 3,620 | 3,705 | 3,620 | 3,680 | +65 | +1.8% | 25,800 |
| 2019/01/17 | 3,650 | 3,740 | 3,590 | 3,615 | +30 | +0.8% | 43,600 |
| 2019/01/16 | 3,590 | 3,630 | 3,555 | 3,585 | +10 | +0.3% | 49,400 |
| 2019/01/15 | 3,560 | 3,650 | 3,535 | 3,575 | -25 | -0.7% | 44,400 |
| 2019/01/11 | 3,660 | 3,700 | 3,590 | 3,600 | -5 | -0.1% | 50,900 |
| 2019/01/10 | 3,620 | 3,620 | 3,545 | 3,605 | -15 | -0.4% | 33,100 |
| 2019/01/09 | 3,580 | 3,630 | 3,545 | 3,620 | +95 | +2.7% | 30,800 |
| 2019/01/08 | 3,500 | 3,550 | 3,500 | 3,525 | +40 | +1.1% | 28,900 |
| 2019/01/07 | 3,520 | 3,590 | 3,470 | 3,485 | +45 | +1.3% | 53,100 |
| 2019/01/04 | 3,450 | 3,485 | 3,390 | 3,440 | -90 | -2.5% | 41,100 |
| 2018/12/28 | 3,575 | 3,585 | 3,485 | 3,530 | -30 | -0.8% | 37,900 |
| 2018/12/27 | 3,415 | 3,570 | 3,375 | 3,560 | +285 | +8.7% | 65,600 |
| 2018/12/26 | 3,360 | 3,390 | 3,235 | 3,275 | -45 | -1.4% | 57,400 |
| 2018/12/25 | 3,210 | 3,350 | 3,200 | 3,320 | -135 | -3.9% | 55,500 |
| 2018/12/21 | 3,535 | 3,535 | 3,395 | 3,455 | -80 | -2.3% | 57,300 |
| 2018/12/20 | 3,665 | 3,665 | 3,515 | 3,535 | -170 | -4.6% | 51,600 |
1551～
1600
件表示中 / 3742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 | 343,500円 | +10.0% | -5.6% | 2.62% | 10.33倍 | 0.91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 | 638,000円 | +11.5% | +13.6% | 2.51% | 15.06倍 | 1.73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 |
| 鶴見製 | 384,000円 | +4.3% | +2.9% | 1.41% | 12.14倍 | 0.98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 |
| イーグル | 193,700円 | +1.1% | +8.9% | 5.16% | 10.30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 |
| 月島ＨＤ | 218,300円 | +3.4% | +2.4% | 3.76% | 12.46倍 | 1.00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
