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 |
|---|---|---|---|---|---|---|---|
| 2016/02/05 | 1,421 | 1,450 | 1,410 | 1,418 | -25 | -1.7% | 13,900 |
| 2016/02/04 | 1,446 | 1,472 | 1,433 | 1,443 | -21 | -1.4% | 14,600 |
| 2016/02/03 | 1,504 | 1,505 | 1,449 | 1,464 | -68 | -4.4% | 32,100 |
| 2016/02/02 | 1,515 | 1,553 | 1,508 | 1,532 | +1 | +0.1% | 29,500 |
| 2016/02/01 | 1,518 | 1,543 | 1,512 | 1,531 | +40 | +2.7% | 34,900 |
| 2016/01/29 | 1,454 | 1,500 | 1,433 | 1,491 | +48 | +3.3% | 36,200 |
| 2016/01/28 | 1,456 | 1,485 | 1,439 | 1,443 | -29 | -2% | 19,900 |
| 2016/01/27 | 1,427 | 1,472 | 1,427 | 1,472 | +57 | +4% | 13,500 |
| 2016/01/26 | 1,452 | 1,452 | 1,413 | 1,415 | -76 | -5.1% | 33,800 |
| 2016/01/25 | 1,469 | 1,500 | 1,446 | 1,491 | +38 | +2.6% | 27,600 |
| 2016/01/22 | 1,381 | 1,455 | 1,381 | 1,453 | +110 | +8.2% | 44,400 |
| 2016/01/21 | 1,403 | 1,439 | 1,343 | 1,343 | -90 | -6.3% | 45,700 |
| 2016/01/20 | 1,501 | 1,522 | 1,433 | 1,433 | -61 | -4.1% | 36,000 |
| 2016/01/19 | 1,485 | 1,513 | 1,474 | 1,494 | -5 | -0.3% | 31,400 |
| 2016/01/18 | 1,470 | 1,510 | 1,470 | 1,499 | -29 | -1.9% | 31,500 |
| 2016/01/15 | 1,580 | 1,592 | 1,517 | 1,528 | -45 | -2.9% | 58,800 |
| 2016/01/14 | 1,593 | 1,593 | 1,547 | 1,573 | -48 | -3% | 39,000 |
| 2016/01/13 | 1,603 | 1,625 | 1,600 | 1,621 | +40 | +2.5% | 29,800 |
| 2016/01/12 | 1,625 | 1,630 | 1,578 | 1,581 | -64 | -3.9% | 49,900 |
| 2016/01/08 | 1,642 | 1,670 | 1,621 | 1,645 | -26 | -1.6% | 42,500 |
| 2016/01/07 | 1,723 | 1,723 | 1,670 | 1,671 | -53 | -3.1% | 57,200 |
| 2016/01/06 | 1,756 | 1,772 | 1,710 | 1,724 | -13 | -0.7% | 37,700 |
| 2016/01/05 | 1,736 | 1,758 | 1,731 | 1,737 | -16 | -0.9% | 35,300 |
| 2016/01/04 | 1,766 | 1,796 | 1,742 | 1,753 | -49 | -2.7% | 52,300 |
| 2015/12/30 | 1,740 | 1,808 | 1,731 | 1,802 | +75 | +4.3% | 94,500 |
| 2015/12/29 | 1,720 | 1,738 | 1,701 | 1,727 | ±0 | ±0% | 30,900 |
| 2015/12/28 | 1,680 | 1,729 | 1,680 | 1,727 | +53 | +3.2% | 42,400 |
| 2015/12/25 | 1,702 | 1,708 | 1,670 | 1,674 | -50 | -2.9% | 95,800 |
| 2015/12/24 | 1,739 | 1,760 | 1,721 | 1,724 | -16 | -0.9% | 68,600 |
| 2015/12/22 | 1,741 | 1,746 | 1,726 | 1,740 | +8 | +0.5% | 57,600 |
| 2015/12/21 | 1,756 | 1,759 | 1,722 | 1,732 | -31 | -1.8% | 57,400 |
| 2015/12/18 | 1,780 | 1,819 | 1,754 | 1,763 | -28 | -1.6% | 57,500 |
| 2015/12/17 | 1,806 | 1,832 | 1,790 | 1,791 | +3 | +0.2% | 67,100 |
| 2015/12/16 | 1,795 | 1,802 | 1,769 | 1,788 | +5 | +0.3% | 36,300 |
| 2015/12/15 | 1,800 | 1,810 | 1,779 | 1,783 | +17 | +1% | 53,600 |
| 2015/12/14 | 1,777 | 1,777 | 1,753 | 1,766 | -31 | -1.7% | 39,400 |
| 2015/12/11 | 1,788 | 1,812 | 1,785 | 1,797 | +11 | +0.6% | 63,900 |
| 2015/12/10 | 1,790 | 1,798 | 1,782 | 1,786 | -28 | -1.5% | 44,400 |
| 2015/12/09 | 1,802 | 1,833 | 1,794 | 1,814 | -8 | -0.4% | 54,800 |
| 2015/12/08 | 1,850 | 1,850 | 1,814 | 1,822 | -30 | -1.6% | 36,600 |
| 2015/12/07 | 1,850 | 1,867 | 1,850 | 1,852 | +9 | +0.5% | 21,300 |
| 2015/12/04 | 1,838 | 1,859 | 1,825 | 1,843 | -27 | -1.4% | 51,700 |
| 2015/12/03 | 1,864 | 1,870 | 1,852 | 1,870 | +7 | +0.4% | 33,600 |
| 2015/12/02 | 1,865 | 1,873 | 1,853 | 1,863 | +14 | +0.8% | 56,300 |
| 2015/12/01 | 1,822 | 1,850 | 1,822 | 1,849 | +30 | +1.6% | 48,400 |
| 2015/11/30 | 1,814 | 1,820 | 1,800 | 1,819 | +20 | +1.1% | 34,000 |
| 2015/11/27 | 1,800 | 1,808 | 1,792 | 1,799 | +1 | +0.1% | 35,700 |
| 2015/11/26 | 1,830 | 1,834 | 1,797 | 1,798 | -32 | -1.7% | 77,000 |
| 2015/11/25 | 1,819 | 1,834 | 1,789 | 1,830 | +13 | +0.7% | 74,100 |
| 2015/11/24 | 1,821 | 1,827 | 1,812 | 1,817 | +12 | +0.7% | 25,100 |
2251～
2300
件表示中 / 3685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 | 294,600円 | +10.0% | -5.6% | 3.05% | 8.86倍 | 0.78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 |
| 芝浦機械 | 339,500円 | +5.8% | -9.6% | 4.12% | 6.86倍 | 0.70倍 |
|
射出、ダイカストなど成形機が主軸。大型工作機械も得意。東芝から自己株取得し持分から離脱 |
| 理想科 | 116,300円 | +7.9% | +6.4% | 4.30% | 17.76倍 | 1.16倍 |
|
高速印刷機に強み。インクジェットプリンタ（ＩＪＰ）を重点展開。学校教育関連が主要顧客 |
| ＰＩＬＬＡＲ | 329,000円 | -2.7% | -25.2% | 3.80% | 9.60倍 | 1.08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 | 167,500円 | +15.6% | +34.1% | 3.22% | 9.95倍 | 1.35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 |
市場注目の銘柄
チャート関連のコラム
