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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 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 |
| 2025/06/10 | 3,880 | 3,925 | 3,865 | 3,905 | +15 | +0.4% | 23,400 |
| 2025/06/09 | 3,940 | 3,955 | 3,875 | 3,890 | -40 | -1% | 23,200 |
| 2025/06/06 | 3,925 | 3,940 | 3,900 | 3,930 | +30 | +0.8% | 11,700 |
| 2025/06/05 | 3,900 | 3,920 | 3,880 | 3,900 | ±0 | ±0% | 10,500 |
| 2025/06/04 | 3,905 | 3,920 | 3,880 | 3,900 | -5 | -0.1% | 13,100 |
| 2025/06/03 | 3,900 | 3,905 | 3,840 | 3,905 | +25 | +0.6% | 17,300 |
| 2025/06/02 | 3,925 | 3,965 | 3,860 | 3,880 | -40 | -1% | 23,200 |
| 2025/05/30 | 3,890 | 3,940 | 3,890 | 3,920 | +5 | +0.1% | 8,900 |
| 2025/05/29 | 3,925 | 3,940 | 3,870 | 3,915 | +25 | +0.6% | 20,300 |
| 2025/05/28 | 3,900 | 3,910 | 3,860 | 3,890 | +20 | +0.5% | 16,600 |
| 2025/05/27 | 3,885 | 3,895 | 3,850 | 3,870 | -15 | -0.4% | 16,900 |
| 2025/05/26 | 3,860 | 3,905 | 3,805 | 3,885 | +95 | +2.5% | 43,400 |
| 2025/05/23 | 3,805 | 3,820 | 3,765 | 3,790 | -10 | -0.3% | 26,500 |
| 2025/05/22 | 3,780 | 3,830 | 3,750 | 3,800 | +5 | +0.1% | 16,700 |
| 2025/05/21 | 3,770 | 3,850 | 3,770 | 3,795 | +60 | +1.6% | 21,300 |
| 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 |
1～
50
件表示中 / 3735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 | 402,500円 | +0.5% | -8.7% | 4.47% | 11.36倍 | 0.90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 | 317,000円 | +2.5% | -14.1% | 0.87% | 34.26倍 | 1.81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 | 107,600円 | +1.0% | -5.7% | 3.49% | 11.60倍 | 0.74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 | 180,500円 | +3.8% | +0.5% | 3.21% | 15.84倍 | 0.56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 | 182,500円 | +7.8% | +3.0% | 4.93% | 13.53倍 | 2.25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
