澁澤倉庫の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/20 | 3,800 | 3,840 | 3,705 | 3,735 | +5 | +0.1% | 43,000 |
| 2025/05/19 | 3,655 | 3,730 | 3,655 | 3,730 | +95 | +2.6% | 25,100 |
| 2025/05/16 | 3,600 | 3,775 | 3,590 | 3,635 | +45 | +1.3% | 35,700 |
| 2025/05/15 | 3,580 | 3,630 | 3,580 | 3,590 | -10 | -0.3% | 12,300 |
| 2025/05/14 | 3,615 | 3,630 | 3,530 | 3,600 | +20 | +0.6% | 26,600 |
| 2025/05/13 | 3,605 | 3,655 | 3,565 | 3,580 | -110 | -3% | 54,500 |
| 2025/05/12 | 3,400 | 3,700 | 3,215 | 3,690 | +360 | +10.8% | 162,000 |
| 2025/05/09 | 3,275 | 3,330 | 3,265 | 3,330 | +90 | +2.8% | 18,000 |
| 2025/05/08 | 3,245 | 3,260 | 3,195 | 3,240 | +10 | +0.3% | 14,900 |
| 2025/05/07 | 3,205 | 3,260 | 3,180 | 3,230 | +35 | +1.1% | 18,700 |
| 2025/05/02 | 3,165 | 3,205 | 3,130 | 3,195 | +35 | +1.1% | 19,300 |
| 2025/05/01 | 3,180 | 3,185 | 3,160 | 3,160 | -20 | -0.6% | 8,400 |
| 2025/04/30 | 3,165 | 3,190 | 3,135 | 3,180 | ±0 | ±0% | 9,800 |
| 2025/04/28 | 3,175 | 3,195 | 3,155 | 3,180 | +5 | +0.2% | 12,300 |
| 2025/04/25 | 3,170 | 3,195 | 3,155 | 3,175 | ±0 | ±0% | 11,300 |
| 2025/04/24 | 3,275 | 3,275 | 3,170 | 3,175 | -85 | -2.6% | 14,500 |
| 2025/04/23 | 3,295 | 3,295 | 3,245 | 3,260 | +20 | +0.6% | 10,500 |
| 2025/04/22 | 3,210 | 3,285 | 3,210 | 3,240 | +55 | +1.7% | 9,900 |
| 2025/04/21 | 3,195 | 3,250 | 3,170 | 3,185 | -10 | -0.3% | 14,700 |
| 2025/04/18 | 3,060 | 3,195 | 3,045 | 3,195 | +155 | +5.1% | 15,000 |
| 2025/04/17 | 3,010 | 3,050 | 3,005 | 3,040 | -15 | -0.5% | 17,700 |
| 2025/04/16 | 3,055 | 3,060 | 3,020 | 3,055 | +20 | +0.7% | 8,100 |
| 2025/04/15 | 3,090 | 3,090 | 3,035 | 3,035 | -40 | -1.3% | 5,400 |
| 2025/04/14 | 3,100 | 3,100 | 3,050 | 3,075 | +10 | +0.3% | 21,600 |
| 2025/04/11 | 3,030 | 3,075 | 2,958 | 3,065 | -15 | -0.5% | 15,100 |
| 2025/04/10 | 3,100 | 3,100 | 3,030 | 3,080 | +151 | +5.2% | 14,000 |
| 2025/04/09 | 2,944 | 2,994 | 2,904 | 2,929 | -65 | -2.2% | 25,400 |
| 2025/04/08 | 3,000 | 3,040 | 2,955 | 2,994 | +83 | +2.9% | 26,700 |
| 2025/04/07 | 2,850 | 2,947 | 2,847 | 2,911 | -129 | -4.2% | 32,500 |
| 2025/04/04 | 3,080 | 3,085 | 2,970 | 3,040 | -95 | -3% | 49,100 |
| 2025/04/03 | 3,110 | 3,150 | 3,110 | 3,135 | -45 | -1.4% | 13,700 |
| 2025/04/02 | 3,225 | 3,225 | 3,175 | 3,180 | -45 | -1.4% | 16,000 |
| 2025/04/01 | 3,290 | 3,290 | 3,225 | 3,225 | -15 | -0.5% | 10,400 |
| 2025/03/31 | 3,260 | 3,290 | 3,210 | 3,240 | -75 | -2.3% | 21,300 |
| 2025/03/28 | 3,350 | 3,365 | 3,300 | 3,315 | -110 | -3.2% | 31,800 |
| 2025/03/27 | 3,380 | 3,425 | 3,355 | 3,425 | +5 | +0.1% | 18,100 |
| 2025/03/26 | 3,360 | 3,420 | 3,360 | 3,420 | +65 | +1.9% | 17,800 |
| 2025/03/25 | 3,380 | 3,395 | 3,345 | 3,355 | -20 | -0.6% | 9,900 |
| 2025/03/24 | 3,425 | 3,425 | 3,375 | 3,375 | -10 | -0.3% | 7,900 |
| 2025/03/21 | 3,365 | 3,400 | 3,365 | 3,385 | +20 | +0.6% | 6,100 |
| 2025/03/19 | 3,375 | 3,400 | 3,365 | 3,365 | -10 | -0.3% | 7,200 |
| 2025/03/18 | 3,380 | 3,405 | 3,350 | 3,375 | +5 | +0.1% | 14,600 |
| 2025/03/17 | 3,385 | 3,385 | 3,350 | 3,370 | +20 | +0.6% | 7,800 |
| 2025/03/14 | 3,330 | 3,360 | 3,305 | 3,350 | +5 | +0.1% | 11,500 |
| 2025/03/13 | 3,400 | 3,400 | 3,325 | 3,345 | -15 | -0.4% | 11,300 |
| 2025/03/12 | 3,340 | 3,430 | 3,335 | 3,360 | +30 | +0.9% | 34,500 |
| 2025/03/11 | 3,305 | 3,355 | 3,240 | 3,330 | +25 | +0.8% | 19,200 |
| 2025/03/10 | 3,325 | 3,330 | 3,290 | 3,305 | +5 | +0.2% | 7,100 |
| 2025/03/07 | 3,285 | 3,340 | 3,250 | 3,300 | -15 | -0.5% | 8,500 |
| 2025/03/06 | 3,275 | 3,355 | 3,275 | 3,315 | +60 | +1.8% | 17,400 |
1～
50
件表示中 / 3702件
類似銘柄と比較する
現在ご覧いただいている「渋沢倉」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 |
|---|---|---|---|---|---|---|---|---|
| 渋沢倉 | 378,500円 | +0.5% | -8.7% | 4.76% | 10.68倍 | 0.85倍 |
|
澁澤榮一創業の倉庫準大手。早くから陸運強化。保有土地活用し不動産業拡充。アジア積極開拓 |
| 日 新 | 812,000円 | - | - | - | - | 1.38倍 |
|
国際物流大手。自動車・危険品・食品物流が重点分野。日・米・中・アジア・欧５極経営。旅行業併営 |
| トランシィ | 94,800円 | +1.0% | -5.7% | 3.96% | 10.22倍 | 0.64倍 |
|
倉庫業界４位、中部地区最大。総合物流企業で海外に展開。四日市港で取扱品目の多様化を推進 |
| 安田倉庫 | 184,600円 | +3.8% | +0.5% | 3.14% | 16.20倍 | 0.58倍 |
|
旧財閥系の倉庫準大手。外資系の取り扱い多い。首都圏軸に事業展開し関西強い中央倉庫と提携 |
| キユソー流通 | 197,600円 | +1.4% | -24.3% | 1.39% | 24.56倍 | 1.14倍 |
|
食品物流最大手。キユーピー系だが依存度は低い。チルド、冷凍品に強み。全国で小口輸配送も |
市場注目の銘柄
チャート関連のコラム
