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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 3,615 | 3,620 | 3,515 | 3,570 | -105 | -2.9% | 54,700 |
| 2024/07/24 | 3,785 | 3,805 | 3,665 | 3,675 | -110 | -2.9% | 52,800 |
| 2024/07/23 | 3,745 | 3,810 | 3,725 | 3,785 | +80 | +2.2% | 38,800 |
| 2024/07/22 | 3,715 | 3,740 | 3,685 | 3,705 | -10 | -0.3% | 42,500 |
| 2024/07/19 | 3,670 | 3,725 | 3,665 | 3,715 | +65 | +1.8% | 60,400 |
| 2024/07/18 | 3,650 | 3,720 | 3,625 | 3,650 | -5 | -0.1% | 49,500 |
| 2024/07/17 | 3,700 | 3,710 | 3,635 | 3,655 | -25 | -0.7% | 40,900 |
| 2024/07/16 | 3,630 | 3,680 | 3,610 | 3,680 | +110 | +3.1% | 52,500 |
| 2024/07/12 | 3,480 | 3,580 | 3,470 | 3,570 | +85 | +2.4% | 51,600 |
| 2024/07/11 | 3,500 | 3,515 | 3,440 | 3,485 | +10 | +0.3% | 46,700 |
| 2024/07/10 | 3,450 | 3,485 | 3,440 | 3,475 | ±0 | ±0% | 55,400 |
| 2024/07/09 | 3,400 | 3,495 | 3,390 | 3,475 | +95 | +2.8% | 95,700 |
| 2024/07/08 | 3,465 | 3,480 | 3,370 | 3,380 | -85 | -2.5% | 108,000 |
| 2024/07/05 | 3,535 | 3,535 | 3,465 | 3,465 | -85 | -2.4% | 108,900 |
| 2024/07/04 | 3,515 | 3,565 | 3,475 | 3,550 | +50 | +1.4% | 120,500 |
| 2024/07/03 | 3,520 | 3,560 | 3,450 | 3,500 | -90 | -2.5% | 100,500 |
| 2024/07/02 | 3,660 | 3,660 | 3,480 | 3,590 | -40 | -1.1% | 136,600 |
| 2024/07/01 | 3,575 | 3,645 | 3,570 | 3,630 | +60 | +1.7% | 82,900 |
| 2024/06/28 | 3,615 | 3,635 | 3,565 | 3,570 | -75 | -2.1% | 66,800 |
| 2024/06/27 | 3,585 | 3,660 | 3,540 | 3,645 | -30 | -0.8% | 87,600 |
| 2024/06/26 | 3,750 | 3,760 | 3,650 | 3,675 | -65 | -1.7% | 106,700 |
| 2024/06/25 | 3,820 | 3,840 | 3,725 | 3,740 | -75 | -2% | 59,800 |
| 2024/06/24 | 3,805 | 3,860 | 3,765 | 3,815 | +35 | +0.9% | 47,200 |
| 2024/06/21 | 3,925 | 3,925 | 3,760 | 3,780 | -145 | -3.7% | 95,000 |
| 2024/06/20 | 4,045 | 4,095 | 3,890 | 3,925 | -150 | -3.7% | 96,600 |
| 2024/06/19 | 4,050 | 4,120 | 4,035 | 4,075 | -20 | -0.5% | 62,100 |
| 2024/06/18 | 3,855 | 4,100 | 3,855 | 4,095 | +275 | +7.2% | 124,800 |
| 2024/06/17 | 3,845 | 3,845 | 3,790 | 3,820 | -75 | -1.9% | 26,000 |
| 2024/06/14 | 3,685 | 3,900 | 3,685 | 3,895 | +220 | +6% | 54,600 |
| 2024/06/13 | 3,735 | 3,735 | 3,645 | 3,675 | -45 | -1.2% | 31,800 |
| 2024/06/12 | 3,725 | 3,755 | 3,720 | 3,720 | -25 | -0.7% | 12,800 |
| 2024/06/11 | 3,765 | 3,800 | 3,725 | 3,745 | -30 | -0.8% | 28,500 |
| 2024/06/10 | 3,700 | 3,795 | 3,700 | 3,775 | +75 | +2% | 25,600 |
| 2024/06/07 | 3,650 | 3,705 | 3,630 | 3,700 | +40 | +1.1% | 20,800 |
| 2024/06/06 | 3,675 | 3,705 | 3,630 | 3,660 | +5 | +0.1% | 30,500 |
| 2024/06/05 | 3,660 | 3,715 | 3,615 | 3,655 | -75 | -2% | 54,100 |
| 2024/06/04 | 3,795 | 3,795 | 3,600 | 3,730 | -125 | -3.2% | 34,400 |
| 2024/06/03 | 3,995 | 3,995 | 3,855 | 3,855 | -115 | -2.9% | 42,700 |
| 2024/05/31 | 3,860 | 4,000 | 3,830 | 3,970 | +145 | +3.8% | 93,100 |
| 2024/05/30 | 3,745 | 3,825 | 3,740 | 3,825 | +50 | +1.3% | 46,900 |
| 2024/05/29 | 3,740 | 3,795 | 3,740 | 3,775 | +35 | +0.9% | 28,400 |
| 2024/05/28 | 3,750 | 3,765 | 3,725 | 3,740 | -15 | -0.4% | 18,100 |
| 2024/05/27 | 3,735 | 3,755 | 3,715 | 3,755 | +30 | +0.8% | 9,500 |
| 2024/05/24 | 3,695 | 3,750 | 3,660 | 3,725 | -75 | -2% | 39,200 |
| 2024/05/23 | 3,735 | 3,825 | 3,700 | 3,800 | +75 | +2% | 40,600 |
| 2024/05/22 | 3,720 | 3,790 | 3,680 | 3,725 | +20 | +0.5% | 57,300 |
| 2024/05/21 | 3,640 | 3,725 | 3,605 | 3,705 | +90 | +2.5% | 34,900 |
| 2024/05/20 | 3,645 | 3,680 | 3,590 | 3,615 | +30 | +0.8% | 40,500 |
| 2024/05/17 | 3,550 | 3,595 | 3,525 | 3,585 | +10 | +0.3% | 37,300 |
| 2024/05/16 | 3,750 | 3,750 | 3,570 | 3,575 | -155 | -4.2% | 53,900 |
201～
250
件表示中 / 3705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 | 314,000円 | +10.0% | -5.6% | 2.87% | 9.44倍 | 0.83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 |
| 月島ＨＤ | 205,000円 | +3.4% | +2.4% | 4.00% | 11.75倍 | 0.95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 |
| ツガミ | 188,000円 | -3.2% | -17.8% | 3.40% | 10.36倍 | 1.42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 | 167,100円 | +1.8% | +1.9% | 2.99% | 14.86倍 | 1.21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 |
| ユニバーサル | 107,000円 | +18.7% | - | 5.61% | 103.68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 |
市場注目の銘柄
チャート関連のコラム
