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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 3,540 | 3,550 | 3,465 | 3,490 | -45 | -1.3% | 50,900 |
| 2017/09/21 | 3,560 | 3,565 | 3,515 | 3,535 | -25 | -0.7% | 52,600 |
| 2017/09/20 | 3,580 | 3,595 | 3,540 | 3,560 | -45 | -1.2% | 45,500 |
| 2017/09/19 | 3,650 | 3,655 | 3,585 | 3,605 | -25 | -0.7% | 45,300 |
| 2017/09/15 | 3,570 | 3,630 | 3,555 | 3,630 | +60 | +1.7% | 50,900 |
| 2017/09/14 | 3,685 | 3,685 | 3,565 | 3,570 | -80 | -2.2% | 48,500 |
| 2017/09/13 | 3,660 | 3,675 | 3,630 | 3,650 | +50 | +1.4% | 63,800 |
| 2017/09/12 | 3,575 | 3,600 | 3,535 | 3,600 | +100 | +2.9% | 71,300 |
| 2017/09/11 | 3,500 | 3,515 | 3,480 | 3,500 | +35 | +1% | 37,600 |
| 2017/09/08 | 3,450 | 3,480 | 3,430 | 3,465 | +5 | +0.1% | 53,900 |
| 2017/09/07 | 3,450 | 3,490 | 3,430 | 3,460 | +35 | +1% | 39,400 |
| 2017/09/06 | 3,405 | 3,440 | 3,355 | 3,425 | ±0 | ±0% | 45,800 |
| 2017/09/05 | 3,530 | 3,535 | 3,425 | 3,425 | -60 | -1.7% | 56,400 |
| 2017/09/04 | 3,550 | 3,570 | 3,475 | 3,485 | -120 | -3.3% | 79,800 |
| 2017/09/01 | 3,640 | 3,645 | 3,565 | 3,605 | -25 | -0.7% | 47,700 |
| 2017/08/31 | 3,660 | 3,660 | 3,610 | 3,630 | +5 | +0.1% | 36,400 |
| 2017/08/30 | 3,690 | 3,690 | 3,580 | 3,625 | +5 | +0.1% | 38,200 |
| 2017/08/29 | 3,565 | 3,630 | 3,535 | 3,620 | +60 | +1.7% | 52,500 |
| 2017/08/28 | 3,595 | 3,605 | 3,510 | 3,560 | -20 | -0.6% | 51,000 |
| 2017/08/25 | 3,580 | 3,605 | 3,570 | 3,580 | +5 | +0.1% | 26,100 |
| 2017/08/24 | 3,670 | 3,670 | 3,575 | 3,575 | -80 | -2.2% | 59,300 |
| 2017/08/23 | 3,700 | 3,700 | 3,625 | 3,655 | +25 | +0.7% | 45,600 |
| 2017/08/22 | 3,665 | 3,675 | 3,625 | 3,630 | -45 | -1.2% | 46,100 |
| 2017/08/21 | 3,660 | 3,710 | 3,640 | 3,675 | +60 | +1.7% | 73,300 |
| 2017/08/18 | 3,635 | 3,645 | 3,585 | 3,615 | -45 | -1.2% | 86,000 |
| 2017/08/17 | 3,740 | 3,770 | 3,655 | 3,660 | -80 | -2.1% | 102,100 |
| 2017/08/16 | 3,765 | 3,820 | 3,740 | 3,740 | -40 | -1.1% | 89,400 |
| 2017/08/15 | 3,895 | 3,895 | 3,775 | 3,780 | -125 | -3.2% | 114,200 |
| 2017/08/14 | 3,880 | 4,025 | 3,860 | 3,905 | -15 | -0.4% | 152,900 |
| 2017/08/10 | 3,650 | 3,925 | 3,575 | 3,920 | +305 | +8.4% | 357,800 |
| 2017/08/09 | 3,660 | 3,660 | 3,555 | 3,615 | ±0 | ±0% | 102,000 |
| 2017/08/08 | 3,580 | 3,625 | 3,570 | 3,615 | +30 | +0.8% | 79,100 |
| 2017/08/07 | 3,575 | 3,585 | 3,535 | 3,585 | +45 | +1.3% | 81,100 |
| 2017/08/04 | 3,510 | 3,550 | 3,485 | 3,540 | +45 | +1.3% | 59,900 |
| 2017/08/03 | 3,460 | 3,495 | 3,425 | 3,495 | +35 | +1% | 54,100 |
| 2017/08/02 | 3,395 | 3,475 | 3,395 | 3,460 | +75 | +2.2% | 48,500 |
| 2017/08/01 | 3,380 | 3,400 | 3,360 | 3,385 | +25 | +0.7% | 57,700 |
| 2017/07/31 | 3,415 | 3,415 | 3,325 | 3,360 | -55 | -1.6% | 60,100 |
| 2017/07/28 | 3,460 | 3,460 | 3,380 | 3,415 | -40 | -1.2% | 46,500 |
| 2017/07/27 | 3,425 | 3,465 | 3,395 | 3,455 | +50 | +1.5% | 43,300 |
| 2017/07/26 | 3,470 | 3,495 | 3,395 | 3,405 | -65 | -1.9% | 54,400 |
| 2017/07/25 | 3,460 | 3,485 | 3,445 | 3,470 | -5 | -0.1% | 38,100 |
| 2017/07/24 | 3,505 | 3,505 | 3,430 | 3,475 | -20 | -0.6% | 69,200 |
| 2017/07/21 | 3,465 | 3,505 | 3,435 | 3,495 | +5 | +0.1% | 35,600 |
| 2017/07/20 | 3,450 | 3,515 | 3,435 | 3,490 | +50 | +1.5% | 80,300 |
| 2017/07/19 | 3,445 | 3,450 | 3,400 | 3,440 | -5 | -0.1% | 61,200 |
| 2017/07/18 | 3,430 | 3,450 | 3,400 | 3,445 | +25 | +0.7% | 49,200 |
| 2017/07/14 | 3,420 | 3,435 | 3,400 | 3,420 | +20 | +0.6% | 35,300 |
| 2017/07/13 | 3,440 | 3,440 | 3,385 | 3,400 | +5 | +0.1% | 57,200 |
| 2017/07/12 | 3,365 | 3,460 | 3,365 | 3,395 | +30 | +0.9% | 93,900 |
1851～
1900
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
