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 |
|---|---|---|---|---|---|---|---|
| 2018/10/09 | 4,050 | 4,050 | 3,930 | 3,955 | -95 | -2.3% | 35,800 |
| 2018/10/05 | 4,115 | 4,115 | 4,040 | 4,050 | -85 | -2.1% | 27,500 |
| 2018/10/04 | 4,275 | 4,275 | 4,125 | 4,135 | ±0 | ±0% | 29,900 |
| 2018/10/03 | 4,280 | 4,280 | 4,135 | 4,135 | -90 | -2.1% | 31,500 |
| 2018/10/02 | 4,280 | 4,295 | 4,210 | 4,225 | -25 | -0.6% | 42,800 |
| 2018/10/01 | 4,225 | 4,275 | 4,190 | 4,250 | +15 | +0.4% | 33,900 |
| 2018/09/28 | 4,220 | 4,325 | 4,210 | 4,235 | +15 | +0.4% | 45,200 |
| 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 |
1651～
1700
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
