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 |
---|---|---|---|---|---|---|---|
2021/06/23 | 2,100 | 2,134 | 2,081 | 2,134 | +34 | +1.6% | 10,700 |
2021/06/22 | 2,067 | 2,109 | 2,057 | 2,100 | +67 | +3.3% | 16,500 |
2021/06/21 | 2,070 | 2,073 | 2,033 | 2,033 | -45 | -2.2% | 16,300 |
2021/06/18 | 2,138 | 2,138 | 2,078 | 2,078 | -38 | -1.8% | 16,500 |
2021/06/17 | 2,143 | 2,149 | 2,111 | 2,116 | -27 | -1.3% | 6,800 |
2021/06/16 | 2,137 | 2,158 | 2,125 | 2,143 | ±0 | ±0% | 18,000 |
2021/06/15 | 2,140 | 2,154 | 2,122 | 2,143 | +4 | +0.2% | 8,500 |
2021/06/14 | 2,131 | 2,148 | 2,121 | 2,139 | +26 | +1.2% | 12,500 |
2021/06/11 | 2,130 | 2,136 | 2,113 | 2,113 | -16 | -0.8% | 13,400 |
2021/06/10 | 2,123 | 2,137 | 2,112 | 2,129 | +4 | +0.2% | 7,600 |
2021/06/09 | 2,128 | 2,138 | 2,121 | 2,125 | -3 | -0.1% | 4,300 |
2021/06/08 | 2,119 | 2,135 | 2,111 | 2,128 | +11 | +0.5% | 7,300 |
2021/06/07 | 2,120 | 2,130 | 2,110 | 2,117 | -11 | -0.5% | 9,400 |
2021/06/04 | 2,124 | 2,137 | 2,111 | 2,128 | -1 | ±0% | 13,400 |
2021/06/03 | 2,091 | 2,134 | 2,091 | 2,129 | +38 | +1.8% | 11,900 |
2021/06/02 | 2,067 | 2,113 | 2,053 | 2,091 | +32 | +1.6% | 14,300 |
2021/06/01 | 2,071 | 2,075 | 2,038 | 2,059 | -7 | -0.3% | 17,400 |
2021/05/31 | 2,090 | 2,103 | 2,054 | 2,066 | -25 | -1.2% | 16,800 |
2021/05/28 | 2,077 | 2,094 | 2,074 | 2,091 | +30 | +1.5% | 14,900 |
2021/05/27 | 2,107 | 2,107 | 2,061 | 2,061 | -46 | -2.2% | 15,800 |
2021/05/26 | 2,110 | 2,119 | 2,105 | 2,107 | -2 | -0.1% | 6,100 |
2021/05/25 | 2,137 | 2,137 | 2,109 | 2,109 | -33 | -1.5% | 18,100 |
2021/05/24 | 2,121 | 2,147 | 2,107 | 2,142 | +23 | +1.1% | 15,400 |
2021/05/21 | 2,125 | 2,138 | 2,117 | 2,119 | -6 | -0.3% | 7,300 |
2021/05/20 | 2,147 | 2,154 | 2,114 | 2,125 | -4 | -0.2% | 13,100 |
2021/05/19 | 2,135 | 2,151 | 2,127 | 2,129 | -21 | -1% | 11,400 |
2021/05/18 | 2,121 | 2,150 | 2,110 | 2,150 | +30 | +1.4% | 15,800 |
2021/05/17 | 2,117 | 2,135 | 2,110 | 2,120 | +10 | +0.5% | 12,800 |
2021/05/14 | 2,135 | 2,142 | 2,110 | 2,110 | +9 | +0.4% | 15,400 |
2021/05/13 | 2,103 | 2,150 | 2,101 | 2,101 | -17 | -0.8% | 20,500 |
2021/05/12 | 2,124 | 2,149 | 2,092 | 2,118 | -16 | -0.7% | 23,100 |
2021/05/11 | 2,155 | 2,162 | 2,109 | 2,134 | -26 | -1.2% | 24,700 |
2021/05/10 | 2,138 | 2,161 | 2,135 | 2,160 | +22 | +1% | 13,700 |
2021/05/07 | 2,136 | 2,144 | 2,125 | 2,138 | +27 | +1.3% | 10,600 |
2021/05/06 | 2,088 | 2,133 | 2,088 | 2,111 | +28 | +1.3% | 14,900 |
2021/04/30 | 2,091 | 2,131 | 2,083 | 2,083 | -17 | -0.8% | 15,200 |
2021/04/28 | 2,118 | 2,129 | 2,094 | 2,100 | -14 | -0.7% | 13,300 |
2021/04/27 | 2,113 | 2,150 | 2,093 | 2,114 | +6 | +0.3% | 19,600 |
2021/04/26 | 2,131 | 2,131 | 2,108 | 2,108 | -22 | -1% | 11,500 |
2021/04/23 | 2,148 | 2,162 | 2,127 | 2,130 | -19 | -0.9% | 15,600 |
2021/04/22 | 2,148 | 2,149 | 2,127 | 2,149 | +32 | +1.5% | 12,200 |
2021/04/21 | 2,153 | 2,165 | 2,110 | 2,117 | -49 | -2.3% | 26,700 |
2021/04/20 | 2,190 | 2,195 | 2,154 | 2,166 | -24 | -1.1% | 18,700 |
2021/04/19 | 2,214 | 2,214 | 2,190 | 2,190 | -6 | -0.3% | 4,600 |
2021/04/16 | 2,225 | 2,235 | 2,195 | 2,196 | -17 | -0.8% | 8,800 |
2021/04/15 | 2,223 | 2,239 | 2,208 | 2,213 | -10 | -0.4% | 10,400 |
2021/04/14 | 2,209 | 2,234 | 2,200 | 2,223 | +14 | +0.6% | 15,500 |
2021/04/13 | 2,230 | 2,230 | 2,209 | 2,209 | -21 | -0.9% | 12,500 |
2021/04/12 | 2,210 | 2,237 | 2,210 | 2,230 | +32 | +1.5% | 12,000 |
2021/04/09 | 2,219 | 2,243 | 2,198 | 2,198 | -20 | -0.9% | 15,100 |
801~
850
件表示中 / 3548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 | 305,000円 | +6.2% | +4.1% | 3.61% | 10.78倍 | 0.72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 | 198,200円 | +4.0% | +29.7% | 1.16% | 22.39倍 | 1.18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 |
安田倉庫 | 164,400円 | +6.9% | +1.2% | 1.82% | 18.67倍 | 0.51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 | 174,000円 | +8.2% | +4.7% | 4.60% | 12.62倍 | 2.33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 |
キムラユニティー | 149,300円 | +2.5% | +6.2% | 4.02% | 9.79倍 | 0.84倍 |
|
愛知県地盤。トヨタの部品包装が主力。カーリース、車両整備なども。中国での事業基盤拡大中 |
市場注目の銘柄
チャート関連のコラム