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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 3,010 | 3,025 | 2,959 | 2,966 | -14 | -0.5% | 20,100 |
| 2024/09/05 | 2,935 | 3,015 | 2,924 | 2,980 | +39 | +1.3% | 38,000 |
| 2024/09/04 | 2,960 | 2,998 | 2,917 | 2,941 | -69 | -2.3% | 38,600 |
| 2024/09/03 | 2,979 | 3,010 | 2,960 | 3,010 | +47 | +1.6% | 28,100 |
| 2024/09/02 | 2,950 | 2,988 | 2,925 | 2,963 | +52 | +1.8% | 35,200 |
| 2024/08/30 | 2,923 | 2,923 | 2,904 | 2,911 | -12 | -0.4% | 16,000 |
| 2024/08/29 | 2,938 | 2,938 | 2,905 | 2,923 | -6 | -0.2% | 12,000 |
| 2024/08/28 | 2,938 | 2,938 | 2,900 | 2,929 | -15 | -0.5% | 25,700 |
| 2024/08/27 | 2,907 | 2,944 | 2,901 | 2,944 | +49 | +1.7% | 15,300 |
| 2024/08/26 | 2,910 | 2,910 | 2,870 | 2,895 | +11 | +0.4% | 21,200 |
| 2024/08/23 | 2,863 | 2,899 | 2,854 | 2,884 | +31 | +1.1% | 19,000 |
| 2024/08/22 | 2,856 | 2,868 | 2,812 | 2,853 | +22 | +0.8% | 22,800 |
| 2024/08/21 | 2,842 | 2,850 | 2,816 | 2,831 | -35 | -1.2% | 21,800 |
| 2024/08/20 | 2,869 | 2,881 | 2,836 | 2,866 | +47 | +1.7% | 25,700 |
| 2024/08/19 | 2,823 | 2,857 | 2,804 | 2,819 | +18 | +0.6% | 48,900 |
| 2024/08/16 | 2,797 | 2,814 | 2,772 | 2,801 | +54 | +2% | 29,700 |
| 2024/08/15 | 2,723 | 2,749 | 2,702 | 2,747 | +25 | +0.9% | 22,900 |
| 2024/08/14 | 2,726 | 2,751 | 2,690 | 2,722 | +4 | +0.1% | 43,500 |
| 2024/08/13 | 2,674 | 2,722 | 2,668 | 2,718 | +68 | +2.6% | 39,900 |
| 2024/08/09 | 2,694 | 2,709 | 2,615 | 2,650 | +6 | +0.2% | 69,300 |
| 2024/08/08 | 2,749 | 2,749 | 2,644 | 2,644 | +25 | +1% | 52,500 |
| 2024/08/07 | 2,553 | 2,728 | 2,509 | 2,619 | +16 | +0.6% | 51,300 |
| 2024/08/06 | 2,647 | 2,685 | 2,553 | 2,603 | +6 | +0.2% | 71,900 |
| 2024/08/05 | 2,643 | 2,686 | 2,421 | 2,597 | -193 | -6.9% | 98,100 |
| 2024/08/02 | 2,831 | 2,848 | 2,782 | 2,790 | -134 | -4.6% | 56,300 |
| 2024/08/01 | 3,025 | 3,025 | 2,917 | 2,924 | -136 | -4.4% | 57,900 |
| 2024/07/31 | 2,998 | 3,060 | 2,982 | 3,060 | +75 | +2.5% | 32,900 |
| 2024/07/30 | 3,030 | 3,030 | 2,977 | 2,985 | -20 | -0.7% | 32,100 |
| 2024/07/29 | 2,996 | 3,025 | 2,985 | 3,005 | +38 | +1.3% | 17,200 |
| 2024/07/26 | 2,985 | 3,005 | 2,955 | 2,967 | -8 | -0.3% | 64,600 |
| 2024/07/25 | 2,981 | 2,997 | 2,960 | 2,975 | -30 | -1% | 75,800 |
| 2024/07/24 | 3,050 | 3,060 | 3,005 | 3,005 | -40 | -1.3% | 18,400 |
| 2024/07/23 | 3,030 | 3,065 | 3,030 | 3,045 | +25 | +0.8% | 13,100 |
| 2024/07/22 | 3,070 | 3,085 | 3,010 | 3,020 | -60 | -1.9% | 25,600 |
| 2024/07/19 | 3,080 | 3,105 | 3,055 | 3,080 | -20 | -0.6% | 15,800 |
| 2024/07/18 | 3,085 | 3,140 | 3,080 | 3,100 | +10 | +0.3% | 17,500 |
| 2024/07/17 | 3,100 | 3,105 | 3,065 | 3,090 | +10 | +0.3% | 25,800 |
| 2024/07/16 | 3,065 | 3,110 | 3,065 | 3,080 | +15 | +0.5% | 14,600 |
| 2024/07/12 | 3,050 | 3,090 | 3,040 | 3,065 | ±0 | ±0% | 21,400 |
| 2024/07/11 | 3,070 | 3,070 | 3,050 | 3,065 | +15 | +0.5% | 22,200 |
| 2024/07/10 | 3,095 | 3,095 | 3,040 | 3,050 | -45 | -1.5% | 26,500 |
| 2024/07/09 | 3,090 | 3,125 | 3,090 | 3,095 | +5 | +0.2% | 18,200 |
| 2024/07/08 | 3,140 | 3,150 | 3,090 | 3,090 | -35 | -1.1% | 16,100 |
| 2024/07/05 | 3,150 | 3,170 | 3,120 | 3,125 | -50 | -1.6% | 13,600 |
| 2024/07/04 | 3,160 | 3,175 | 3,145 | 3,175 | -10 | -0.3% | 24,600 |
| 2024/07/03 | 3,290 | 3,300 | 3,165 | 3,185 | -85 | -2.6% | 56,700 |
| 2024/07/02 | 3,330 | 3,330 | 3,240 | 3,270 | -60 | -1.8% | 29,500 |
| 2024/07/01 | 3,330 | 3,335 | 3,290 | 3,330 | +60 | +1.8% | 40,400 |
| 2024/06/28 | 3,220 | 3,270 | 3,205 | 3,270 | +75 | +2.3% | 38,400 |
| 2024/06/27 | 3,170 | 3,195 | 3,155 | 3,195 | +25 | +0.8% | 21,900 |
51～
100
件表示中 / 3585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 | 305,500円 | +6.2% | +6.1% | 3.93% | 9.77倍 | 0.71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 | 220,200円 | +4.0% | +29.7% | 1.04% | 24.88倍 | 1.31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 | 163,100円 | +6.9% | +1.2% | 1.84% | 18.53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 | 176,700円 | +8.2% | +4.7% | 4.53% | 12.81倍 | 2.24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 | 146,400円 | +2.5% | +6.2% | 4.10% | 9.60倍 | 0.80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
