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 |
|---|---|---|---|---|---|---|---|
| 2018/09/27 | 4,325 | 4,325 | 4,215 | 4,220 | -115 | -2.7% | 53,000 |
| 2018/09/26 | 4,325 | 4,345 | 4,240 | 4,335 | +35 | +0.8% | 44,500 |
| 2018/09/25 | 4,225 | 4,300 | 4,180 | 4,300 | +45 | +1.1% | 65,000 |
| 2018/09/21 | 4,230 | 4,255 | 4,170 | 4,255 | +90 | +2.2% | 48,700 |
| 2018/09/20 | 4,275 | 4,275 | 4,155 | 4,165 | -75 | -1.8% | 33,200 |
| 2018/09/19 | 4,260 | 4,300 | 4,225 | 4,240 | -10 | -0.2% | 38,400 |
| 2018/09/18 | 4,150 | 4,275 | 4,100 | 4,250 | +80 | +1.9% | 58,400 |
| 2018/09/14 | 4,130 | 4,190 | 4,100 | 4,170 | +110 | +2.7% | 58,500 |
| 2018/09/13 | 4,015 | 4,065 | 3,980 | 4,060 | +85 | +2.1% | 29,800 |
| 2018/09/12 | 4,100 | 4,120 | 3,935 | 3,975 | -110 | -2.7% | 49,500 |
| 2018/09/11 | 4,075 | 4,090 | 4,030 | 4,085 | +35 | +0.9% | 22,400 |
| 2018/09/10 | 4,125 | 4,125 | 4,040 | 4,050 | -25 | -0.6% | 21,800 |
| 2018/09/07 | 4,110 | 4,130 | 4,050 | 4,075 | -25 | -0.6% | 32,200 |
| 2018/09/06 | 4,210 | 4,210 | 4,080 | 4,100 | -130 | -3.1% | 37,500 |
| 2018/09/05 | 4,130 | 4,280 | 4,115 | 4,230 | +60 | +1.4% | 72,900 |
| 2018/09/04 | 4,215 | 4,270 | 4,160 | 4,170 | +25 | +0.6% | 71,300 |
| 2018/09/03 | 4,115 | 4,180 | 4,055 | 4,145 | +20 | +0.5% | 55,900 |
| 2018/08/31 | 4,065 | 4,185 | 4,045 | 4,125 | +55 | +1.4% | 59,300 |
| 2018/08/30 | 4,085 | 4,095 | 4,020 | 4,070 | +10 | +0.2% | 48,700 |
| 2018/08/29 | 3,980 | 4,080 | 3,940 | 4,060 | +150 | +3.8% | 45,200 |
| 2018/08/28 | 4,020 | 4,060 | 3,890 | 3,910 | -80 | -2% | 37,800 |
| 2018/08/27 | 3,920 | 4,000 | 3,895 | 3,990 | +85 | +2.2% | 32,700 |
| 2018/08/24 | 3,995 | 4,005 | 3,880 | 3,905 | -80 | -2% | 45,200 |
| 2018/08/23 | 3,995 | 4,015 | 3,955 | 3,985 | +60 | +1.5% | 30,500 |
| 2018/08/22 | 3,890 | 3,965 | 3,840 | 3,925 | +105 | +2.7% | 46,900 |
| 2018/08/21 | 3,835 | 3,860 | 3,810 | 3,820 | -65 | -1.7% | 27,400 |
| 2018/08/20 | 3,880 | 3,935 | 3,875 | 3,885 | +20 | +0.5% | 36,000 |
| 2018/08/17 | 3,830 | 3,885 | 3,815 | 3,865 | +55 | +1.4% | 44,200 |
| 2018/08/16 | 3,860 | 3,880 | 3,795 | 3,810 | -145 | -3.7% | 76,200 |
| 2018/08/15 | 4,035 | 4,075 | 3,950 | 3,955 | -80 | -2% | 62,200 |
| 2018/08/14 | 4,065 | 4,135 | 4,005 | 4,035 | -70 | -1.7% | 56,200 |
| 2018/08/13 | 4,180 | 4,215 | 4,070 | 4,105 | -105 | -2.5% | 106,700 |
| 2018/08/10 | 4,150 | 4,295 | 4,150 | 4,210 | +20 | +0.5% | 222,700 |
| 2018/08/09 | 3,910 | 4,190 | 3,830 | 4,190 | +700 | +20.1% | 217,300 |
| 2018/08/08 | 3,470 | 3,580 | 3,460 | 3,490 | +35 | +1% | 73,100 |
| 2018/08/07 | 3,415 | 3,470 | 3,415 | 3,455 | +15 | +0.4% | 31,400 |
| 2018/08/06 | 3,485 | 3,520 | 3,435 | 3,440 | -65 | -1.9% | 32,600 |
| 2018/08/03 | 3,545 | 3,555 | 3,495 | 3,505 | -80 | -2.2% | 30,100 |
| 2018/08/02 | 3,590 | 3,635 | 3,575 | 3,585 | -15 | -0.4% | 29,800 |
| 2018/08/01 | 3,585 | 3,610 | 3,570 | 3,600 | +20 | +0.6% | 25,000 |
| 2018/07/31 | 3,660 | 3,660 | 3,555 | 3,580 | -80 | -2.2% | 48,300 |
| 2018/07/30 | 3,770 | 3,770 | 3,655 | 3,660 | -40 | -1.1% | 45,200 |
| 2018/07/27 | 3,670 | 3,715 | 3,650 | 3,700 | +45 | +1.2% | 39,500 |
| 2018/07/26 | 3,630 | 3,675 | 3,615 | 3,655 | +30 | +0.8% | 48,200 |
| 2018/07/25 | 3,550 | 3,630 | 3,550 | 3,625 | +75 | +2.1% | 30,100 |
| 2018/07/24 | 3,565 | 3,570 | 3,525 | 3,550 | +20 | +0.6% | 28,600 |
| 2018/07/23 | 3,500 | 3,545 | 3,480 | 3,530 | +15 | +0.4% | 35,800 |
| 2018/07/20 | 3,555 | 3,560 | 3,475 | 3,515 | -65 | -1.8% | 26,700 |
| 2018/07/19 | 3,535 | 3,580 | 3,515 | 3,580 | +40 | +1.1% | 28,900 |
| 2018/07/18 | 3,455 | 3,550 | 3,435 | 3,540 | +135 | +4% | 36,200 |
1601～
1650
件表示中 / 3685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 | 298,500円 | +10.0% | -5.6% | 3.02% | 8.98倍 | 0.79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 | 346,000円 | +5.8% | -9.6% | 4.05% | 6.99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 |
| 理想科 | 119,500円 | +7.9% | +6.4% | 4.18% | 18.25倍 | 1.19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 |
| ＰＩＬＬＡＲ | 338,000円 | -2.7% | -25.2% | 3.70% | 9.86倍 | 1.11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 |
| ツガミ | 173,000円 | +15.6% | +34.1% | 3.12% | 10.28倍 | 1.39倍 |
|
小型自動旋盤の首位。スマホや自動車向け強い。中国売上が過半で現地子会社は香港市場に上場 |
市場注目の銘柄
チャート関連のコラム
