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 |
|---|---|---|---|---|---|---|---|
| 2024/04/02 | 3,545 | 3,545 | 3,445 | 3,475 | -65 | -1.8% | 33,700 |
| 2024/04/01 | 3,570 | 3,595 | 3,500 | 3,540 | +25 | +0.7% | 49,000 |
| 2024/03/29 | 3,510 | 3,530 | 3,470 | 3,515 | +45 | +1.3% | 29,500 |
| 2024/03/28 | 3,540 | 3,550 | 3,445 | 3,470 | -70 | -2% | 49,700 |
| 2024/03/27 | 3,495 | 3,550 | 3,485 | 3,540 | +45 | +1.3% | 51,300 |
| 2024/03/26 | 3,455 | 3,495 | 3,455 | 3,495 | +25 | +0.7% | 31,000 |
| 2024/03/25 | 3,505 | 3,545 | 3,455 | 3,470 | -65 | -1.8% | 36,600 |
| 2024/03/22 | 3,495 | 3,550 | 3,495 | 3,535 | +40 | +1.1% | 51,800 |
| 2024/03/21 | 3,545 | 3,600 | 3,475 | 3,495 | +20 | +0.6% | 69,800 |
| 2024/03/19 | 3,330 | 3,475 | 3,330 | 3,475 | +140 | +4.2% | 85,600 |
| 2024/03/18 | 3,330 | 3,400 | 3,305 | 3,335 | +40 | +1.2% | 62,600 |
| 2024/03/15 | 3,210 | 3,325 | 3,205 | 3,295 | +95 | +3% | 87,200 |
| 2024/03/14 | 3,170 | 3,220 | 3,115 | 3,200 | +40 | +1.3% | 34,900 |
| 2024/03/13 | 3,270 | 3,270 | 3,110 | 3,160 | -80 | -2.5% | 36,500 |
| 2024/03/12 | 3,165 | 3,245 | 3,135 | 3,240 | +50 | +1.6% | 41,000 |
| 2024/03/11 | 3,205 | 3,235 | 3,130 | 3,190 | -75 | -2.3% | 40,000 |
| 2024/03/08 | 3,185 | 3,320 | 3,185 | 3,265 | +85 | +2.7% | 76,900 |
| 2024/03/07 | 3,185 | 3,210 | 3,155 | 3,180 | +20 | +0.6% | 45,000 |
| 2024/03/06 | 3,105 | 3,180 | 3,090 | 3,160 | +60 | +1.9% | 36,700 |
| 2024/03/05 | 3,060 | 3,120 | 3,040 | 3,100 | ±0 | ±0% | 43,800 |
| 2024/03/04 | 3,170 | 3,170 | 3,095 | 3,100 | -60 | -1.9% | 45,900 |
| 2024/03/01 | 3,160 | 3,165 | 3,110 | 3,160 | +40 | +1.3% | 27,100 |
| 2024/02/29 | 3,095 | 3,130 | 3,090 | 3,120 | +25 | +0.8% | 55,000 |
| 2024/02/28 | 3,130 | 3,150 | 3,090 | 3,095 | -60 | -1.9% | 32,700 |
| 2024/02/27 | 3,165 | 3,230 | 3,155 | 3,155 | -10 | -0.3% | 50,800 |
| 2024/02/26 | 3,175 | 3,220 | 3,160 | 3,165 | ±0 | ±0% | 53,300 |
| 2024/02/22 | 3,120 | 3,165 | 3,105 | 3,165 | +60 | +1.9% | 54,900 |
| 2024/02/21 | 3,095 | 3,145 | 3,095 | 3,105 | -5 | -0.2% | 40,100 |
| 2024/02/20 | 3,135 | 3,150 | 3,090 | 3,110 | -25 | -0.8% | 43,900 |
| 2024/02/19 | 3,175 | 3,200 | 3,125 | 3,135 | -30 | -0.9% | 65,800 |
| 2024/02/16 | 3,080 | 3,185 | 3,065 | 3,165 | +105 | +3.4% | 117,800 |
| 2024/02/15 | 2,999 | 3,100 | 2,932 | 3,060 | +261 | +9.3% | 219,900 |
| 2024/02/14 | 2,806 | 2,807 | 2,758 | 2,799 | -8 | -0.3% | 80,100 |
| 2024/02/13 | 2,732 | 2,814 | 2,683 | 2,807 | +325 | +13.1% | 234,800 |
| 2024/02/09 | 2,484 | 2,496 | 2,466 | 2,482 | -21 | -0.8% | 31,600 |
| 2024/02/08 | 2,475 | 2,518 | 2,456 | 2,503 | +22 | +0.9% | 30,600 |
| 2024/02/07 | 2,480 | 2,509 | 2,476 | 2,481 | -2 | -0.1% | 32,300 |
| 2024/02/06 | 2,527 | 2,527 | 2,483 | 2,483 | -44 | -1.7% | 31,000 |
| 2024/02/05 | 2,508 | 2,529 | 2,501 | 2,527 | +26 | +1% | 22,500 |
| 2024/02/02 | 2,497 | 2,505 | 2,484 | 2,501 | +4 | +0.2% | 17,100 |
| 2024/02/01 | 2,501 | 2,506 | 2,489 | 2,497 | -25 | -1% | 24,100 |
| 2024/01/31 | 2,493 | 2,522 | 2,491 | 2,522 | +22 | +0.9% | 14,800 |
| 2024/01/30 | 2,506 | 2,517 | 2,493 | 2,500 | -20 | -0.8% | 13,600 |
| 2024/01/29 | 2,485 | 2,522 | 2,485 | 2,520 | +31 | +1.2% | 14,700 |
| 2024/01/26 | 2,506 | 2,511 | 2,489 | 2,489 | -36 | -1.4% | 31,200 |
| 2024/01/25 | 2,497 | 2,527 | 2,497 | 2,525 | +23 | +0.9% | 19,300 |
| 2024/01/24 | 2,502 | 2,520 | 2,497 | 2,502 | -18 | -0.7% | 15,800 |
| 2024/01/23 | 2,522 | 2,546 | 2,513 | 2,520 | -9 | -0.4% | 16,700 |
| 2024/01/22 | 2,514 | 2,530 | 2,499 | 2,529 | +77 | +3.1% | 27,100 |
| 2024/01/19 | 2,458 | 2,466 | 2,446 | 2,452 | +2 | +0.1% | 26,200 |
251～
300
件表示中 / 3677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 | 297,300円 | +10.0% | -5.6% | 3.03% | 8.94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 |
| シンコウ工 | 113,100円 | +5.9% | +9.6% | 4.42% | 10.90倍 | 1.32倍 |
|
セントラル空調機器でシェア４割弱。業務用空調機の中堅。中国やタイ進出。ビル管理会社併営 |
| 芝浦機械 | 341,500円 | +5.8% | -9.6% | 4.10% | 6.90倍 | 0.71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 |
| 鶴見製 | 303,500円 | +3.8% | -24.8% | 1.78% | 11.17倍 | 0.81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 |
| 大和冷 | 160,700円 | +1.8% | +1.9% | 3.11% | 14.29倍 | 1.16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
