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 |
|---|---|---|---|---|---|---|---|
| 2018/12/19 | 3,730 | 3,775 | 3,685 | 3,705 | -45 | -1.2% | 40,600 |
| 2018/12/18 | 3,720 | 3,800 | 3,670 | 3,750 | -40 | -1.1% | 47,000 |
| 2018/12/17 | 3,805 | 3,895 | 3,785 | 3,790 | -15 | -0.4% | 39,400 |
| 2018/12/14 | 3,880 | 3,900 | 3,770 | 3,805 | -50 | -1.3% | 62,400 |
| 2018/12/13 | 3,740 | 3,870 | 3,740 | 3,855 | +145 | +3.9% | 55,300 |
| 2018/12/12 | 3,700 | 3,770 | 3,695 | 3,710 | +35 | +1% | 49,900 |
| 2018/12/11 | 3,740 | 3,755 | 3,660 | 3,675 | -60 | -1.6% | 44,600 |
| 2018/12/10 | 3,835 | 3,860 | 3,735 | 3,735 | -110 | -2.9% | 52,300 |
| 2018/12/07 | 3,855 | 3,905 | 3,825 | 3,845 | -10 | -0.3% | 48,300 |
| 2018/12/06 | 3,935 | 3,960 | 3,850 | 3,855 | -140 | -3.5% | 69,100 |
| 2018/12/05 | 3,970 | 4,060 | 3,940 | 3,995 | -5 | -0.1% | 64,100 |
| 2018/12/04 | 4,130 | 4,150 | 4,000 | 4,000 | -185 | -4.4% | 58,600 |
| 2018/12/03 | 4,200 | 4,245 | 4,165 | 4,185 | +50 | +1.2% | 54,600 |
| 2018/11/30 | 4,185 | 4,230 | 4,135 | 4,135 | -95 | -2.2% | 62,500 |
| 2018/11/29 | 4,195 | 4,270 | 4,175 | 4,230 | +70 | +1.7% | 60,100 |
| 2018/11/28 | 3,990 | 4,190 | 3,975 | 4,160 | +145 | +3.6% | 74,000 |
| 2018/11/27 | 3,880 | 4,040 | 3,875 | 4,015 | +205 | +5.4% | 62,300 |
| 2018/11/26 | 3,840 | 3,875 | 3,800 | 3,810 | -50 | -1.3% | 34,500 |
| 2018/11/22 | 3,915 | 3,935 | 3,810 | 3,860 | -40 | -1% | 27,400 |
| 2018/11/21 | 3,920 | 3,925 | 3,840 | 3,900 | -85 | -2.1% | 39,100 |
| 2018/11/20 | 4,075 | 4,075 | 3,965 | 3,985 | -100 | -2.4% | 38,200 |
| 2018/11/19 | 4,040 | 4,160 | 4,035 | 4,085 | +55 | +1.4% | 83,800 |
| 2018/11/16 | 4,050 | 4,160 | 4,020 | 4,030 | ±0 | ±0% | 65,100 |
| 2018/11/15 | 3,925 | 4,065 | 3,905 | 4,030 | +110 | +2.8% | 55,100 |
| 2018/11/14 | 3,915 | 3,985 | 3,885 | 3,920 | +5 | +0.1% | 57,500 |
| 2018/11/13 | 4,115 | 4,120 | 3,860 | 3,915 | -295 | -7% | 146,800 |
| 2018/11/12 | 4,200 | 4,280 | 3,880 | 4,210 | +290 | +7.4% | 294,300 |
| 2018/11/09 | 3,915 | 3,975 | 3,800 | 3,920 | +5 | +0.1% | 115,500 |
| 2018/11/08 | 3,925 | 3,955 | 3,885 | 3,915 | +60 | +1.6% | 52,100 |
| 2018/11/07 | 3,805 | 3,905 | 3,805 | 3,855 | +50 | +1.3% | 59,200 |
| 2018/11/06 | 3,920 | 3,920 | 3,800 | 3,805 | -115 | -2.9% | 52,200 |
| 2018/11/05 | 3,895 | 3,975 | 3,855 | 3,920 | -15 | -0.4% | 65,900 |
| 2018/11/02 | 3,845 | 3,955 | 3,800 | 3,935 | +160 | +4.2% | 55,300 |
| 2018/11/01 | 3,800 | 3,825 | 3,765 | 3,775 | -15 | -0.4% | 31,900 |
| 2018/10/31 | 3,745 | 3,790 | 3,700 | 3,790 | +100 | +2.7% | 39,400 |
| 2018/10/30 | 3,550 | 3,690 | 3,540 | 3,690 | +175 | +5% | 66,600 |
| 2018/10/29 | 3,565 | 3,610 | 3,505 | 3,515 | -10 | -0.3% | 29,000 |
| 2018/10/26 | 3,650 | 3,675 | 3,500 | 3,525 | -85 | -2.4% | 55,100 |
| 2018/10/25 | 3,640 | 3,670 | 3,590 | 3,610 | -155 | -4.1% | 56,500 |
| 2018/10/24 | 3,795 | 3,830 | 3,715 | 3,765 | -30 | -0.8% | 32,600 |
| 2018/10/23 | 3,915 | 3,955 | 3,795 | 3,795 | -140 | -3.6% | 40,800 |
| 2018/10/22 | 3,880 | 3,955 | 3,835 | 3,935 | +35 | +0.9% | 44,300 |
| 2018/10/19 | 3,860 | 3,910 | 3,810 | 3,900 | +15 | +0.4% | 38,400 |
| 2018/10/18 | 3,960 | 3,970 | 3,880 | 3,885 | -45 | -1.1% | 33,000 |
| 2018/10/17 | 3,840 | 3,955 | 3,840 | 3,930 | +155 | +4.1% | 32,600 |
| 2018/10/16 | 3,770 | 3,795 | 3,720 | 3,775 | ±0 | ±0% | 39,400 |
| 2018/10/15 | 3,925 | 3,925 | 3,765 | 3,775 | -80 | -2.1% | 59,900 |
| 2018/10/12 | 3,780 | 3,885 | 3,760 | 3,855 | +75 | +2% | 52,600 |
| 2018/10/11 | 3,755 | 3,805 | 3,730 | 3,780 | -145 | -3.7% | 59,100 |
| 2018/10/10 | 3,980 | 4,000 | 3,880 | 3,925 | -30 | -0.8% | 29,500 |
1601～
1650
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
