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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 4,175 | 4,300 | 4,160 | 4,290 | +145 | +3.5% | 67,000 |
| 2017/12/13 | 4,275 | 4,275 | 4,135 | 4,145 | -135 | -3.2% | 70,600 |
| 2017/12/12 | 4,360 | 4,360 | 4,260 | 4,280 | -40 | -0.9% | 50,400 |
| 2017/12/11 | 4,345 | 4,360 | 4,285 | 4,320 | +5 | +0.1% | 44,800 |
| 2017/12/08 | 4,270 | 4,350 | 4,270 | 4,315 | +45 | +1.1% | 61,900 |
| 2017/12/07 | 4,270 | 4,320 | 4,220 | 4,270 | +35 | +0.8% | 66,800 |
| 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 |
1851～
1900
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
