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 |
---|---|---|---|---|---|---|---|
2020/08/28 | 1,972 | 1,986 | 1,936 | 1,936 | -36 | -1.8% | 5,300 |
2020/08/27 | 1,945 | 1,977 | 1,945 | 1,972 | +7 | +0.4% | 4,200 |
2020/08/26 | 1,985 | 1,985 | 1,965 | 1,965 | -30 | -1.5% | 3,500 |
2020/08/25 | 2,025 | 2,025 | 1,985 | 1,995 | -30 | -1.5% | 7,900 |
2020/08/24 | 2,019 | 2,025 | 1,988 | 2,025 | +23 | +1.1% | 4,200 |
2020/08/21 | 1,995 | 2,008 | 1,984 | 2,002 | +16 | +0.8% | 2,600 |
2020/08/20 | 2,016 | 2,016 | 1,986 | 1,986 | -46 | -2.3% | 3,500 |
2020/08/19 | 2,086 | 2,086 | 2,011 | 2,032 | -56 | -2.7% | 2,700 |
2020/08/18 | 1,996 | 2,088 | 1,991 | 2,088 | +85 | +4.2% | 6,700 |
2020/08/17 | 2,020 | 2,029 | 1,994 | 2,003 | -67 | -3.2% | 2,200 |
2020/08/14 | 2,090 | 2,090 | 2,042 | 2,070 | +11 | +0.5% | 6,700 |
2020/08/13 | 2,049 | 2,059 | 2,004 | 2,059 | +22 | +1.1% | 8,300 |
2020/08/12 | 1,995 | 2,044 | 1,965 | 2,037 | +38 | +1.9% | 10,900 |
2020/08/11 | 1,845 | 2,028 | 1,845 | 1,999 | +144 | +7.8% | 12,800 |
2020/08/07 | 1,899 | 1,899 | 1,794 | 1,855 | -25 | -1.3% | 6,000 |
2020/08/06 | 1,897 | 1,908 | 1,875 | 1,880 | -17 | -0.9% | 2,400 |
2020/08/05 | 1,909 | 1,909 | 1,870 | 1,897 | -30 | -1.6% | 4,300 |
2020/08/04 | 1,930 | 1,930 | 1,895 | 1,927 | +13 | +0.7% | 5,800 |
2020/08/03 | 1,816 | 1,914 | 1,779 | 1,914 | +138 | +7.8% | 4,300 |
2020/07/31 | 1,850 | 1,850 | 1,776 | 1,776 | -74 | -4% | 12,600 |
2020/07/30 | 1,920 | 1,920 | 1,850 | 1,850 | -47 | -2.5% | 5,900 |
2020/07/29 | 1,907 | 1,927 | 1,897 | 1,897 | -10 | -0.5% | 3,600 |
2020/07/28 | 1,950 | 1,950 | 1,903 | 1,907 | -54 | -2.8% | 4,600 |
2020/07/27 | 1,924 | 1,961 | 1,867 | 1,961 | +52 | +2.7% | 10,000 |
2020/07/22 | 1,958 | 1,958 | 1,909 | 1,909 | -33 | -1.7% | 7,400 |
2020/07/21 | 1,936 | 1,942 | 1,913 | 1,942 | +13 | +0.7% | 10,100 |
2020/07/20 | 1,923 | 1,937 | 1,914 | 1,929 | -27 | -1.4% | 8,700 |
2020/07/17 | 1,994 | 1,994 | 1,942 | 1,956 | -9 | -0.5% | 3,200 |
2020/07/16 | 2,012 | 2,012 | 1,963 | 1,965 | -37 | -1.8% | 2,800 |
2020/07/15 | 2,004 | 2,012 | 1,987 | 2,002 | +8 | +0.4% | 5,000 |
2020/07/14 | 2,002 | 2,002 | 1,988 | 1,994 | +1 | +0.1% | 5,100 |
2020/07/13 | 1,946 | 1,993 | 1,944 | 1,993 | +78 | +4.1% | 6,300 |
2020/07/10 | 2,053 | 2,070 | 1,913 | 1,915 | -154 | -7.4% | 10,900 |
2020/07/09 | 2,048 | 2,097 | 2,041 | 2,069 | +30 | +1.5% | 5,400 |
2020/07/08 | 2,052 | 2,066 | 2,017 | 2,039 | -7 | -0.3% | 5,100 |
2020/07/07 | 2,043 | 2,081 | 2,020 | 2,046 | +13 | +0.6% | 3,300 |
2020/07/06 | 2,013 | 2,033 | 2,001 | 2,033 | +20 | +1% | 3,500 |
2020/07/03 | 1,983 | 2,013 | 1,983 | 2,013 | +70 | +3.6% | 4,200 |
2020/07/02 | 1,968 | 1,987 | 1,943 | 1,943 | -18 | -0.9% | 7,900 |
2020/07/01 | 2,073 | 2,084 | 1,942 | 1,961 | -112 | -5.4% | 9,600 |
2020/06/30 | 2,134 | 2,138 | 2,073 | 2,073 | -17 | -0.8% | 2,800 |
2020/06/29 | 2,088 | 2,126 | 2,050 | 2,090 | +8 | +0.4% | 8,600 |
2020/06/26 | 2,032 | 2,095 | 2,004 | 2,082 | +77 | +3.8% | 10,600 |
2020/06/25 | 2,071 | 2,071 | 2,005 | 2,005 | -66 | -3.2% | 8,100 |
2020/06/24 | 2,064 | 2,071 | 2,051 | 2,071 | -6 | -0.3% | 5,400 |
2020/06/23 | 2,105 | 2,105 | 2,072 | 2,077 | -9 | -0.4% | 5,200 |
2020/06/22 | 2,113 | 2,135 | 2,085 | 2,086 | -45 | -2.1% | 5,800 |
2020/06/19 | 2,130 | 2,131 | 2,092 | 2,131 | +4 | +0.2% | 3,400 |
2020/06/18 | 2,130 | 2,130 | 2,093 | 2,127 | -1 | ±0% | 2,900 |
2020/06/17 | 2,117 | 2,139 | 2,107 | 2,128 | -8 | -0.4% | 4,500 |
1001~
1050
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