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 |
---|---|---|---|---|---|---|---|
2020/11/11 | 2,233 | 2,329 | 2,182 | 2,329 | +146 | +6.7% | 13,600 |
2020/11/10 | 2,282 | 2,284 | 2,118 | 2,183 | -49 | -2.2% | 19,500 |
2020/11/09 | 2,182 | 2,244 | 2,182 | 2,232 | -50 | -2.2% | 11,600 |
2020/11/06 | 2,234 | 2,290 | 2,181 | 2,282 | +82 | +3.7% | 8,000 |
2020/11/05 | 2,073 | 2,200 | 2,069 | 2,200 | +127 | +6.1% | 8,400 |
2020/11/04 | 2,043 | 2,075 | 2,032 | 2,073 | +53 | +2.6% | 3,100 |
2020/11/02 | 2,013 | 2,049 | 1,994 | 2,020 | +37 | +1.9% | 5,600 |
2020/10/30 | 2,051 | 2,051 | 1,970 | 1,983 | -85 | -4.1% | 6,300 |
2020/10/29 | 2,130 | 2,130 | 2,065 | 2,068 | -62 | -2.9% | 5,700 |
2020/10/28 | 2,172 | 2,172 | 2,127 | 2,130 | -42 | -1.9% | 2,500 |
2020/10/27 | 2,103 | 2,172 | 2,098 | 2,172 | +69 | +3.3% | 5,300 |
2020/10/26 | 2,101 | 2,135 | 2,062 | 2,103 | -9 | -0.4% | 6,500 |
2020/10/23 | 2,150 | 2,150 | 2,107 | 2,112 | -35 | -1.6% | 5,200 |
2020/10/22 | 2,208 | 2,208 | 2,115 | 2,147 | -40 | -1.8% | 6,200 |
2020/10/21 | 2,163 | 2,202 | 2,162 | 2,187 | +39 | +1.8% | 3,500 |
2020/10/20 | 2,206 | 2,209 | 2,148 | 2,148 | -91 | -4.1% | 6,100 |
2020/10/19 | 2,258 | 2,267 | 2,207 | 2,239 | -19 | -0.8% | 4,000 |
2020/10/16 | 2,226 | 2,271 | 2,207 | 2,258 | +32 | +1.4% | 2,600 |
2020/10/15 | 2,277 | 2,300 | 2,189 | 2,226 | -53 | -2.3% | 9,800 |
2020/10/14 | 2,303 | 2,331 | 2,279 | 2,279 | -24 | -1% | 5,600 |
2020/10/13 | 2,341 | 2,391 | 2,303 | 2,303 | -57 | -2.4% | 4,100 |
2020/10/12 | 2,318 | 2,360 | 2,301 | 2,360 | +60 | +2.6% | 3,000 |
2020/10/09 | 2,369 | 2,369 | 2,300 | 2,300 | -69 | -2.9% | 4,900 |
2020/10/08 | 2,401 | 2,401 | 2,353 | 2,369 | -7 | -0.3% | 5,400 |
2020/10/07 | 2,399 | 2,399 | 2,359 | 2,376 | -46 | -1.9% | 5,300 |
2020/10/06 | 2,420 | 2,450 | 2,400 | 2,422 | -15 | -0.6% | 5,400 |
2020/10/05 | 2,358 | 2,448 | 2,327 | 2,437 | +100 | +4.3% | 16,200 |
2020/10/02 | 2,355 | 2,405 | 2,334 | 2,337 | - | - | 7,800 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 2,469 | 2,476 | 2,318 | 2,346 | -103 | -4.2% | 10,800 |
2020/09/29 | 2,414 | 2,493 | 2,367 | 2,449 | +24 | +1% | 24,300 |
2020/09/28 | 2,393 | 2,425 | 2,352 | 2,425 | +45 | +1.9% | 22,400 |
2020/09/25 | 2,374 | 2,380 | 2,275 | 2,380 | +16 | +0.7% | 14,800 |
2020/09/24 | 2,330 | 2,364 | 2,282 | 2,364 | +34 | +1.5% | 11,800 |
2020/09/23 | 2,192 | 2,330 | 2,191 | 2,330 | +112 | +5% | 11,300 |
2020/09/18 | 2,245 | 2,254 | 2,194 | 2,218 | -12 | -0.5% | 12,700 |
2020/09/17 | 2,229 | 2,235 | 2,206 | 2,230 | +25 | +1.1% | 4,700 |
2020/09/16 | 2,185 | 2,205 | 2,176 | 2,205 | +47 | +2.2% | 10,100 |
2020/09/15 | 2,149 | 2,158 | 2,115 | 2,158 | +9 | +0.4% | 3,900 |
2020/09/14 | 2,062 | 2,149 | 2,062 | 2,149 | +9 | +0.4% | 10,400 |
2020/09/11 | 2,060 | 2,140 | 2,016 | 2,140 | +130 | +6.5% | 13,300 |
2020/09/10 | 2,079 | 2,079 | 2,004 | 2,010 | -44 | -2.1% | 6,400 |
2020/09/09 | 2,029 | 2,080 | 2,022 | 2,054 | +26 | +1.3% | 12,700 |
2020/09/08 | 1,994 | 2,028 | 1,994 | 2,028 | +34 | +1.7% | 4,400 |
2020/09/07 | 1,975 | 2,034 | 1,975 | 1,994 | -15 | -0.7% | 3,000 |
2020/09/04 | 2,024 | 2,024 | 1,996 | 2,009 | -16 | -0.8% | 4,500 |
2020/09/03 | 2,000 | 2,033 | 1,989 | 2,025 | +43 | +2.2% | 6,500 |
2020/09/02 | 1,988 | 1,988 | 1,959 | 1,982 | +34 | +1.7% | 2,100 |
2020/09/01 | 1,973 | 1,973 | 1,944 | 1,948 | -33 | -1.7% | 3,900 |
2020/08/31 | 1,963 | 1,995 | 1,963 | 1,981 | +45 | +2.3% | 2,200 |
951~
1000
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