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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 4,440 | 4,455 | 4,230 | 4,235 | -205 | -4.6% | 121,100 |
| 2017/12/05 | 4,410 | 4,485 | 4,315 | 4,440 | +5 | +0.1% | 117,800 |
| 2017/12/04 | 4,290 | 4,480 | 4,270 | 4,435 | +195 | +4.6% | 157,600 |
| 2017/12/01 | 4,230 | 4,265 | 4,170 | 4,240 | +115 | +2.8% | 98,000 |
| 2017/11/30 | 4,195 | 4,195 | 4,095 | 4,125 | -90 | -2.1% | 76,700 |
| 2017/11/29 | 4,230 | 4,235 | 4,190 | 4,215 | +45 | +1.1% | 35,300 |
| 2017/11/28 | 4,225 | 4,240 | 4,155 | 4,170 | -55 | -1.3% | 37,600 |
| 2017/11/27 | 4,250 | 4,265 | 4,185 | 4,225 | +75 | +1.8% | 58,500 |
| 2017/11/24 | 4,230 | 4,240 | 4,135 | 4,150 | -90 | -2.1% | 70,100 |
| 2017/11/22 | 4,200 | 4,255 | 4,100 | 4,240 | +125 | +3% | 102,800 |
| 2017/11/21 | 4,045 | 4,140 | 4,035 | 4,115 | +120 | +3% | 78,300 |
| 2017/11/20 | 3,925 | 4,005 | 3,905 | 3,995 | +55 | +1.4% | 54,500 |
| 2017/11/17 | 3,950 | 3,970 | 3,905 | 3,940 | +35 | +0.9% | 67,200 |
| 2017/11/16 | 3,855 | 3,930 | 3,835 | 3,905 | +75 | +2% | 48,600 |
| 2017/11/15 | 3,930 | 3,945 | 3,820 | 3,830 | -115 | -2.9% | 92,400 |
| 2017/11/14 | 3,965 | 4,015 | 3,935 | 3,945 | ±0 | ±0% | 109,000 |
| 2017/11/13 | 4,210 | 4,220 | 3,945 | 3,945 | -370 | -8.6% | 201,100 |
| 2017/11/10 | 4,435 | 4,730 | 4,240 | 4,315 | +70 | +1.6% | 278,200 |
| 2017/11/09 | 4,235 | 4,345 | 4,195 | 4,245 | -25 | -0.6% | 76,600 |
| 2017/11/08 | 4,320 | 4,320 | 4,200 | 4,270 | -105 | -2.4% | 101,000 |
| 2017/11/07 | 4,390 | 4,430 | 4,345 | 4,375 | -20 | -0.5% | 67,900 |
| 2017/11/06 | 4,380 | 4,455 | 4,380 | 4,395 | +25 | +0.6% | 80,200 |
| 2017/11/02 | 4,390 | 4,410 | 4,345 | 4,370 | -10 | -0.2% | 60,400 |
| 2017/11/01 | 4,365 | 4,390 | 4,325 | 4,380 | +45 | +1% | 62,700 |
| 2017/10/31 | 4,275 | 4,355 | 4,260 | 4,335 | +55 | +1.3% | 52,000 |
| 2017/10/30 | 4,275 | 4,315 | 4,250 | 4,280 | +5 | +0.1% | 68,100 |
| 2017/10/27 | 4,250 | 4,290 | 4,225 | 4,275 | +55 | +1.3% | 51,100 |
| 2017/10/26 | 4,155 | 4,245 | 4,140 | 4,220 | +60 | +1.4% | 50,900 |
| 2017/10/25 | 4,200 | 4,245 | 4,160 | 4,160 | -40 | -1% | 85,200 |
| 2017/10/24 | 4,095 | 4,215 | 4,070 | 4,200 | +75 | +1.8% | 120,000 |
| 2017/10/23 | 4,125 | 4,140 | 4,075 | 4,125 | +70 | +1.7% | 131,900 |
| 2017/10/20 | 3,950 | 4,110 | 3,930 | 4,055 | +105 | +2.7% | 276,300 |
| 2017/10/19 | 3,845 | 3,990 | 3,845 | 3,950 | +275 | +7.5% | 269,100 |
| 2017/10/18 | 3,780 | 3,780 | 3,670 | 3,675 | -100 | -2.6% | 51,300 |
| 2017/10/17 | 3,730 | 3,780 | 3,715 | 3,775 | +60 | +1.6% | 60,200 |
| 2017/10/16 | 3,660 | 3,745 | 3,625 | 3,715 | +110 | +3.1% | 104,600 |
| 2017/10/13 | 3,595 | 3,640 | 3,585 | 3,605 | +15 | +0.4% | 44,100 |
| 2017/10/12 | 3,575 | 3,625 | 3,550 | 3,590 | +40 | +1.1% | 38,500 |
| 2017/10/11 | 3,595 | 3,595 | 3,515 | 3,550 | -25 | -0.7% | 50,100 |
| 2017/10/10 | 3,610 | 3,610 | 3,565 | 3,575 | -30 | -0.8% | 37,100 |
| 2017/10/06 | 3,630 | 3,690 | 3,590 | 3,605 | +25 | +0.7% | 56,600 |
| 2017/10/05 | 3,605 | 3,615 | 3,575 | 3,580 | -45 | -1.2% | 39,900 |
| 2017/10/04 | 3,620 | 3,660 | 3,595 | 3,625 | -35 | -1% | 44,000 |
| 2017/10/03 | 3,690 | 3,690 | 3,630 | 3,660 | +10 | +0.3% | 32,600 |
| 2017/10/02 | 3,695 | 3,705 | 3,630 | 3,650 | -5 | -0.1% | 53,600 |
| 2017/09/29 | 3,580 | 3,690 | 3,580 | 3,655 | +55 | +1.5% | 75,100 |
| 2017/09/28 | 3,590 | 3,605 | 3,550 | 3,600 | +20 | +0.6% | 43,900 |
| 2017/09/27 | 3,575 | 3,585 | 3,530 | 3,580 | +75 | +2.1% | 31,000 |
| 2017/09/26 | 3,535 | 3,535 | 3,465 | 3,505 | -35 | -1% | 48,400 |
| 2017/09/25 | 3,480 | 3,555 | 3,465 | 3,540 | +50 | +1.4% | 45,800 |
1801～
1850
件表示中 / 3686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 | 298,900円 | +10.0% | -5.6% | 3.01% | 8.99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 |
| ユニバーサル | 106,300円 | +18.7% | - | 5.64% | 103.00倍 | 0.22倍 |
|
パチスロ大手。フィリピンのカジノ・リゾート「オカダマニラ」の開発に注力。旧アルゼ |
| ＰＩＬＬＡＲ | 337,500円 | -2.7% | -25.2% | 3.70% | 9.84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 | 174,200円 | +28.0% | +68.5% | 3.39% | 7.61倍 | 1.40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 |
| 大和冷 | 155,800円 | +1.8% | +1.9% | 3.21% | 13.86倍 | 1.13倍 |
|
業務用冷凍冷蔵庫の大手メーカー。省エネ型注力。全都道府県に営業・サービス網形成。好財務 |
市場注目の銘柄
チャート関連のコラム
