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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 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 |
| 2017/07/11 | 3,250 | 3,365 | 3,250 | 3,365 | +100 | +3.1% | 80,700 |
| 2017/07/10 | 3,280 | 3,285 | 3,250 | 3,265 | +20 | +0.6% | 59,200 |
| 2017/07/07 | 3,250 | 3,275 | 3,235 | 3,245 | -20 | -0.6% | 31,300 |
| 2017/07/06 | 3,270 | 3,300 | 3,250 | 3,265 | -5 | -0.2% | 45,800 |
| 2017/07/05 | 3,220 | 3,285 | 3,205 | 3,270 | +55 | +1.7% | 72,100 |
| 2017/07/04 | 3,325 | 3,335 | 3,210 | 3,215 | -105 | -3.2% | 137,400 |
| 2017/07/03 | 3,395 | 3,395 | 3,300 | 3,320 | -60 | -1.8% | 103,300 |
| 2017/06/30 | 3,335 | 3,385 | 3,325 | 3,380 | +20 | +0.6% | 99,000 |
| 2017/06/29 | 3,435 | 3,450 | 3,290 | 3,360 | -125 | -3.6% | 178,700 |
| 2017/06/28 | 3,585 | 3,585 | 3,480 | 3,485 | -90 | -2.5% | 56,900 |
| 2017/06/27 | 3,535 | 3,595 | 3,500 | 3,575 | +55 | +1.6% | 104,700 |
| 2017/06/26 | 3,405 | 3,525 | 3,405 | 3,520 | +120 | +3.5% | 90,800 |
| 2017/06/23 | 3,410 | 3,445 | 3,395 | 3,400 | -5 | -0.1% | 67,900 |
| 2017/06/22 | 3,380 | 3,415 | 3,350 | 3,405 | +45 | +1.3% | 96,800 |
| 2017/06/21 | 3,300 | 3,385 | 3,300 | 3,360 | +10 | +0.3% | 81,600 |
| 2017/06/20 | 3,260 | 3,365 | 3,255 | 3,350 | +125 | +3.9% | 83,400 |
| 2017/06/19 | 3,200 | 3,240 | 3,185 | 3,225 | -5 | -0.2% | 76,100 |
| 2017/06/16 | 3,255 | 3,260 | 3,210 | 3,230 | -10 | -0.3% | 74,900 |
| 2017/06/15 | 3,255 | 3,290 | 3,230 | 3,240 | -35 | -1.1% | 73,100 |
| 2017/06/14 | 3,350 | 3,350 | 3,260 | 3,275 | -40 | -1.2% | 75,700 |
| 2017/06/13 | 3,290 | 3,330 | 3,235 | 3,315 | +20 | +0.6% | 116,600 |
| 2017/06/12 | 3,435 | 3,440 | 3,295 | 3,295 | -155 | -4.5% | 144,600 |
| 2017/06/09 | 3,455 | 3,510 | 3,435 | 3,450 | -5 | -0.1% | 67,700 |
| 2017/06/08 | 3,440 | 3,480 | 3,405 | 3,455 | +10 | +0.3% | 64,400 |
| 2017/06/07 | 3,405 | 3,455 | 3,380 | 3,445 | +35 | +1% | 54,300 |
| 2017/06/06 | 3,505 | 3,505 | 3,405 | 3,410 | -95 | -2.7% | 89,100 |
| 2017/06/05 | 3,500 | 3,520 | 3,450 | 3,505 | -5 | -0.1% | 54,200 |
| 2017/06/02 | 3,480 | 3,530 | 3,460 | 3,510 | +20 | +0.6% | 105,700 |
| 2017/06/01 | 3,420 | 3,495 | 3,415 | 3,490 | +70 | +2% | 73,000 |
| 2017/05/31 | 3,440 | 3,460 | 3,405 | 3,420 | -40 | -1.2% | 61,900 |
| 2017/05/30 | 3,400 | 3,465 | 3,400 | 3,460 | +60 | +1.8% | 57,600 |
| 2017/05/29 | 3,420 | 3,440 | 3,380 | 3,400 | -35 | -1% | 60,500 |
| 2017/05/26 | 3,495 | 3,510 | 3,420 | 3,435 | -60 | -1.7% | 51,200 |
| 2017/05/25 | 3,475 | 3,545 | 3,475 | 3,495 | ±0 | ±0% | 82,700 |
| 2017/05/24 | 3,490 | 3,505 | 3,460 | 3,495 | +50 | +1.5% | 59,600 |
| 2017/05/23 | 3,485 | 3,485 | 3,420 | 3,445 | +5 | +0.1% | 40,700 |
| 2017/05/22 | 3,470 | 3,480 | 3,400 | 3,440 | -5 | -0.1% | 55,400 |
| 2017/05/19 | 3,395 | 3,445 | 3,370 | 3,445 | +70 | +2.1% | 67,600 |
| 2017/05/18 | 3,360 | 3,450 | 3,360 | 3,375 | -95 | -2.7% | 85,500 |
| 2017/05/17 | 3,450 | 3,510 | 3,425 | 3,470 | -20 | -0.6% | 74,600 |
| 2017/05/16 | 3,475 | 3,495 | 3,425 | 3,490 | +10 | +0.3% | 75,600 |
| 2017/05/15 | 3,475 | 3,515 | 3,460 | 3,480 | -55 | -1.6% | 66,300 |
| 2017/05/12 | 3,605 | 3,605 | 3,510 | 3,535 | -80 | -2.2% | 64,700 |
| 2017/05/11 | 3,550 | 3,625 | 3,500 | 3,615 | +105 | +3% | 161,800 |
1951～
2000
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
