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 |
|---|---|---|---|---|---|---|---|
| 2016/09/27 | 1,900 | 1,922 | 1,825 | 1,921 | +17 | +0.9% | 30,200 |
| 2016/09/26 | 1,919 | 1,919 | 1,881 | 1,904 | -6 | -0.3% | 22,800 |
| 2016/09/23 | 1,903 | 1,910 | 1,883 | 1,910 | ±0 | ±0% | 27,400 |
| 2016/09/21 | 1,816 | 1,910 | 1,810 | 1,910 | +100 | +5.5% | 28,300 |
| 2016/09/20 | 1,808 | 1,847 | 1,796 | 1,810 | -31 | -1.7% | 26,100 |
| 2016/09/16 | 1,822 | 1,847 | 1,813 | 1,841 | +33 | +1.8% | 20,900 |
| 2016/09/15 | 1,831 | 1,848 | 1,798 | 1,808 | -41 | -2.2% | 24,700 |
| 2016/09/14 | 1,856 | 1,878 | 1,824 | 1,849 | -13 | -0.7% | 24,400 |
| 2016/09/13 | 1,852 | 1,883 | 1,846 | 1,862 | +16 | +0.9% | 16,600 |
| 2016/09/12 | 1,877 | 1,879 | 1,839 | 1,846 | -53 | -2.8% | 18,500 |
| 2016/09/09 | 1,871 | 1,905 | 1,871 | 1,899 | +16 | +0.8% | 22,600 |
| 2016/09/08 | 1,914 | 1,914 | 1,867 | 1,883 | -35 | -1.8% | 19,500 |
| 2016/09/07 | 1,896 | 1,924 | 1,880 | 1,918 | +22 | +1.2% | 36,900 |
| 2016/09/06 | 1,847 | 1,900 | 1,847 | 1,896 | +49 | +2.7% | 13,900 |
| 2016/09/05 | 1,834 | 1,863 | 1,834 | 1,847 | -3 | -0.2% | 10,700 |
| 2016/09/02 | 1,881 | 1,881 | 1,836 | 1,850 | -38 | -2% | 14,900 |
| 2016/09/01 | 1,898 | 1,898 | 1,870 | 1,888 | -19 | -1% | 15,300 |
| 2016/08/31 | 1,901 | 1,907 | 1,869 | 1,907 | +13 | +0.7% | 44,800 |
| 2016/08/30 | 1,910 | 1,910 | 1,884 | 1,894 | -17 | -0.9% | 15,400 |
| 2016/08/29 | 1,862 | 1,915 | 1,862 | 1,911 | +89 | +4.9% | 34,800 |
| 2016/08/26 | 1,820 | 1,864 | 1,807 | 1,822 | +15 | +0.8% | 40,500 |
| 2016/08/25 | 1,823 | 1,828 | 1,797 | 1,807 | -6 | -0.3% | 10,700 |
| 2016/08/24 | 1,820 | 1,830 | 1,800 | 1,813 | +14 | +0.8% | 25,600 |
| 2016/08/23 | 1,819 | 1,819 | 1,784 | 1,799 | -2 | -0.1% | 32,400 |
| 2016/08/22 | 1,810 | 1,823 | 1,785 | 1,801 | -9 | -0.5% | 34,100 |
| 2016/08/19 | 1,801 | 1,825 | 1,798 | 1,810 | +1 | +0.1% | 29,800 |
| 2016/08/18 | 1,838 | 1,842 | 1,807 | 1,809 | -52 | -2.8% | 37,500 |
| 2016/08/17 | 1,881 | 1,907 | 1,857 | 1,861 | -60 | -3.1% | 49,200 |
| 2016/08/16 | 1,945 | 1,949 | 1,920 | 1,921 | -20 | -1% | 33,300 |
| 2016/08/15 | 1,951 | 1,968 | 1,926 | 1,941 | +1 | +0.1% | 18,900 |
| 2016/08/12 | 1,919 | 1,960 | 1,882 | 1,940 | +31 | +1.6% | 79,400 |
| 2016/08/10 | 1,805 | 1,910 | 1,799 | 1,909 | +151 | +8.6% | 112,400 |
| 2016/08/09 | 1,701 | 1,758 | 1,701 | 1,758 | +32 | +1.9% | 32,800 |
| 2016/08/08 | 1,759 | 1,766 | 1,688 | 1,726 | -14 | -0.8% | 54,400 |
| 2016/08/05 | 1,751 | 1,768 | 1,734 | 1,740 | -48 | -2.7% | 48,100 |
| 2016/08/04 | 1,800 | 1,804 | 1,738 | 1,788 | +31 | +1.8% | 95,900 |
| 2016/08/03 | 1,792 | 1,792 | 1,740 | 1,757 | -69 | -3.8% | 30,100 |
| 2016/08/02 | 1,820 | 1,838 | 1,820 | 1,826 | -15 | -0.8% | 16,100 |
| 2016/08/01 | 1,828 | 1,864 | 1,818 | 1,841 | -24 | -1.3% | 19,600 |
| 2016/07/29 | 1,849 | 1,872 | 1,818 | 1,865 | +16 | +0.9% | 24,700 |
| 2016/07/28 | 1,879 | 1,880 | 1,836 | 1,849 | -30 | -1.6% | 17,400 |
| 2016/07/27 | 1,880 | 1,901 | 1,860 | 1,879 | +21 | +1.1% | 20,900 |
| 2016/07/26 | 1,884 | 1,884 | 1,836 | 1,858 | -26 | -1.4% | 23,800 |
| 2016/07/25 | 1,891 | 1,904 | 1,864 | 1,884 | +1 | +0.1% | 17,000 |
| 2016/07/22 | 1,874 | 1,888 | 1,833 | 1,883 | ±0 | ±0% | 21,100 |
| 2016/07/21 | 1,916 | 1,936 | 1,878 | 1,883 | -33 | -1.7% | 36,200 |
| 2016/07/20 | 1,903 | 1,920 | 1,876 | 1,916 | +19 | +1% | 38,500 |
| 2016/07/19 | 1,890 | 1,924 | 1,869 | 1,897 | +37 | +2% | 80,600 |
| 2016/07/15 | 1,890 | 1,890 | 1,848 | 1,860 | -18 | -1% | 41,400 |
| 2016/07/14 | 1,856 | 1,885 | 1,830 | 1,878 | +19 | +1% | 48,500 |
2151～
2200
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
