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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 4,485 | 4,525 | 4,450 | 4,500 | +35 | +0.8% | 17,600 |
| 2025/08/20 | 4,460 | 4,500 | 4,435 | 4,465 | +5 | +0.1% | 13,800 |
| 2025/08/19 | 4,445 | 4,490 | 4,400 | 4,460 | +60 | +1.4% | 24,200 |
| 2025/08/18 | 4,445 | 4,445 | 4,395 | 4,400 | +15 | +0.3% | 18,200 |
| 2025/08/15 | 4,400 | 4,400 | 4,360 | 4,385 | -30 | -0.7% | 35,300 |
| 2025/08/14 | 4,440 | 4,440 | 4,355 | 4,415 | -40 | -0.9% | 29,400 |
| 2025/08/13 | 4,540 | 4,545 | 4,455 | 4,455 | -50 | -1.1% | 26,500 |
| 2025/08/12 | 4,565 | 4,600 | 4,490 | 4,505 | -55 | -1.2% | 42,900 |
| 2025/08/08 | 4,435 | 4,590 | 4,425 | 4,560 | +135 | +3.1% | 57,400 |
| 2025/08/07 | 4,410 | 4,485 | 4,340 | 4,425 | -45 | -1% | 47,700 |
| 2025/08/06 | 4,400 | 4,500 | 4,370 | 4,470 | +75 | +1.7% | 29,400 |
| 2025/08/05 | 4,425 | 4,460 | 4,395 | 4,395 | ±0 | ±0% | 14,000 |
| 2025/08/04 | 4,360 | 4,435 | 4,340 | 4,395 | -35 | -0.8% | 23,300 |
| 2025/08/01 | 4,400 | 4,455 | 4,370 | 4,430 | +60 | +1.4% | 27,200 |
| 2025/07/31 | 4,330 | 4,375 | 4,325 | 4,370 | +65 | +1.5% | 14,500 |
| 2025/07/30 | 4,305 | 4,360 | 4,295 | 4,305 | -20 | -0.5% | 8,500 |
| 2025/07/29 | 4,365 | 4,365 | 4,295 | 4,325 | -30 | -0.7% | 15,400 |
| 2025/07/28 | 4,450 | 4,480 | 4,310 | 4,355 | -40 | -0.9% | 37,900 |
| 2025/07/25 | 4,285 | 4,425 | 4,280 | 4,395 | +165 | +3.9% | 49,300 |
| 2025/07/24 | 4,160 | 4,230 | 4,160 | 4,230 | +65 | +1.6% | 19,000 |
| 2025/07/23 | 4,195 | 4,195 | 4,125 | 4,165 | +30 | +0.7% | 19,800 |
| 2025/07/22 | 4,185 | 4,215 | 4,120 | 4,135 | -50 | -1.2% | 13,100 |
| 2025/07/18 | 4,230 | 4,250 | 4,180 | 4,185 | -45 | -1.1% | 11,600 |
| 2025/07/17 | 4,145 | 4,230 | 4,145 | 4,230 | +50 | +1.2% | 11,800 |
| 2025/07/16 | 4,200 | 4,220 | 4,170 | 4,180 | -20 | -0.5% | 10,200 |
| 2025/07/15 | 4,200 | 4,205 | 4,145 | 4,200 | +55 | +1.3% | 19,900 |
| 2025/07/14 | 4,200 | 4,245 | 4,145 | 4,145 | +15 | +0.4% | 26,700 |
| 2025/07/11 | 4,090 | 4,145 | 4,085 | 4,130 | +55 | +1.3% | 18,700 |
| 2025/07/10 | 4,125 | 4,125 | 4,060 | 4,075 | -20 | -0.5% | 20,400 |
| 2025/07/09 | 4,095 | 4,130 | 4,075 | 4,095 | +20 | +0.5% | 12,900 |
| 2025/07/08 | 4,120 | 4,120 | 4,070 | 4,075 | -10 | -0.2% | 14,400 |
| 2025/07/07 | 4,045 | 4,120 | 4,045 | 4,085 | +60 | +1.5% | 21,700 |
| 2025/07/04 | 4,010 | 4,045 | 4,005 | 4,025 | +20 | +0.5% | 8,600 |
| 2025/07/03 | 4,010 | 4,020 | 3,970 | 4,005 | +5 | +0.1% | 17,400 |
| 2025/07/02 | 3,980 | 4,030 | 3,980 | 4,000 | +15 | +0.4% | 12,700 |
| 2025/07/01 | 4,055 | 4,055 | 3,980 | 3,985 | -50 | -1.2% | 23,300 |
| 2025/06/30 | 4,145 | 4,145 | 4,035 | 4,035 | -80 | -1.9% | 20,400 |
| 2025/06/27 | 4,170 | 4,170 | 4,080 | 4,115 | -25 | -0.6% | 20,100 |
| 2025/06/26 | 4,105 | 4,140 | 4,085 | 4,140 | +35 | +0.9% | 14,900 |
| 2025/06/25 | 4,110 | 4,130 | 4,030 | 4,105 | +40 | +1% | 25,600 |
| 2025/06/24 | 4,170 | 4,170 | 4,040 | 4,065 | -65 | -1.6% | 17,300 |
| 2025/06/23 | 4,120 | 4,165 | 4,105 | 4,130 | +35 | +0.9% | 20,200 |
| 2025/06/20 | 4,055 | 4,105 | 4,055 | 4,095 | +35 | +0.9% | 25,600 |
| 2025/06/19 | 4,045 | 4,065 | 4,010 | 4,060 | +25 | +0.6% | 8,200 |
| 2025/06/18 | 4,040 | 4,110 | 4,025 | 4,035 | +15 | +0.4% | 19,600 |
| 2025/06/17 | 3,980 | 4,030 | 3,980 | 4,020 | +45 | +1.1% | 13,800 |
| 2025/06/16 | 3,975 | 4,010 | 3,960 | 3,975 | +35 | +0.9% | 15,400 |
| 2025/06/13 | 3,945 | 3,950 | 3,865 | 3,940 | -10 | -0.3% | 29,300 |
| 2025/06/12 | 3,940 | 3,960 | 3,910 | 3,950 | +10 | +0.3% | 11,900 |
| 2025/06/11 | 3,905 | 3,975 | 3,890 | 3,940 | +35 | +0.9% | 23,300 |
1～
50
件表示中 / 3767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 | 458,500円 | +0.5% | -8.7% | 3.93% | 12.62倍 | 1.00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 |
| キユソー流通 | 362,000円 | +2.5% | -14.1% | 0.76% | 39.12倍 | 2.07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 |
| トランシィ | 119,000円 | +1.0% | -5.7% | 3.15% | 12.82倍 | 0.82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 | 216,800円 | +3.8% | +0.5% | 2.68% | 19.03倍 | 0.67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 |
| ＡＩＴ | 198,100円 | +7.8% | +3.0% | 4.54% | 14.68倍 | 2.44倍 |
|
関西発祥の複合一貫輸送業者。日中間の海上輸送で衣料、日用雑貨等輸入に強み。通関業務注力 |
市場注目の銘柄
チャート関連のコラム
