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 |
---|---|---|---|---|---|---|---|
2020/01/17 | 2,352 | 2,352 | 2,316 | 2,316 | -36 | -1.5% | 5,500 |
2020/01/16 | 2,349 | 2,374 | 2,340 | 2,352 | +6 | +0.3% | 8,300 |
2020/01/15 | 2,319 | 2,347 | 2,319 | 2,346 | +21 | +0.9% | 6,000 |
2020/01/14 | 2,325 | 2,326 | 2,318 | 2,325 | ±0 | ±0% | 2,400 |
2020/01/10 | 2,341 | 2,368 | 2,318 | 2,325 | +4 | +0.2% | 3,000 |
2020/01/09 | 2,295 | 2,335 | 2,294 | 2,321 | +31 | +1.4% | 5,300 |
2020/01/08 | 2,338 | 2,345 | 2,270 | 2,290 | -76 | -3.2% | 12,300 |
2020/01/07 | 2,319 | 2,370 | 2,319 | 2,366 | +47 | +2% | 8,300 |
2020/01/06 | 2,318 | 2,355 | 2,310 | 2,319 | -49 | -2.1% | 19,000 |
2019/12/30 | 2,362 | 2,374 | 2,340 | 2,368 | +6 | +0.3% | 2,700 |
2019/12/27 | 2,370 | 2,389 | 2,350 | 2,362 | +4 | +0.2% | 5,600 |
2019/12/26 | 2,350 | 2,358 | 2,291 | 2,358 | +26 | +1.1% | 10,800 |
2019/12/25 | 2,395 | 2,395 | 2,324 | 2,332 | -46 | -1.9% | 8,200 |
2019/12/24 | 2,395 | 2,395 | 2,290 | 2,378 | -17 | -0.7% | 8,800 |
2019/12/23 | 2,312 | 2,398 | 2,312 | 2,395 | +110 | +4.8% | 15,500 |
2019/12/20 | 2,335 | 2,336 | 2,285 | 2,285 | -49 | -2.1% | 12,000 |
2019/12/19 | 2,332 | 2,349 | 2,285 | 2,334 | -5 | -0.2% | 12,200 |
2019/12/18 | 2,368 | 2,368 | 2,309 | 2,339 | -29 | -1.2% | 6,800 |
2019/12/17 | 2,369 | 2,369 | 2,316 | 2,368 | +23 | +1% | 8,600 |
2019/12/16 | 2,367 | 2,388 | 2,315 | 2,345 | -21 | -0.9% | 12,900 |
2019/12/13 | 2,377 | 2,437 | 2,353 | 2,366 | +25 | +1.1% | 30,300 |
2019/12/12 | 2,290 | 2,350 | 2,288 | 2,341 | +64 | +2.8% | 18,100 |
2019/12/11 | 2,228 | 2,293 | 2,224 | 2,277 | +37 | +1.7% | 21,700 |
2019/12/10 | 2,199 | 2,250 | 2,193 | 2,240 | +43 | +2% | 15,400 |
2019/12/09 | 2,185 | 2,205 | 2,180 | 2,197 | +48 | +2.2% | 18,000 |
2019/12/06 | 2,100 | 2,149 | 2,100 | 2,149 | +49 | +2.3% | 13,400 |
2019/12/05 | 2,113 | 2,118 | 2,100 | 2,100 | +10 | +0.5% | 8,000 |
2019/12/04 | 2,089 | 2,110 | 2,073 | 2,090 | -9 | -0.4% | 9,500 |
2019/12/03 | 2,140 | 2,143 | 2,099 | 2,099 | -50 | -2.3% | 10,400 |
2019/12/02 | 2,177 | 2,181 | 2,136 | 2,149 | -29 | -1.3% | 12,500 |
2019/11/29 | 2,208 | 2,208 | 2,169 | 2,178 | -27 | -1.2% | 3,400 |
2019/11/28 | 2,200 | 2,205 | 2,181 | 2,205 | +11 | +0.5% | 5,100 |
2019/11/27 | 2,193 | 2,194 | 2,190 | 2,194 | +2 | +0.1% | 1,700 |
2019/11/26 | 2,215 | 2,221 | 2,191 | 2,192 | -23 | -1% | 7,100 |
2019/11/25 | 2,200 | 2,235 | 2,199 | 2,215 | +7 | +0.3% | 13,300 |
2019/11/22 | 2,219 | 2,219 | 2,197 | 2,208 | -12 | -0.5% | 9,000 |
2019/11/21 | 2,161 | 2,220 | 2,150 | 2,220 | +61 | +2.8% | 10,300 |
2019/11/20 | 2,185 | 2,191 | 2,150 | 2,159 | -51 | -2.3% | 8,800 |
2019/11/19 | 2,211 | 2,218 | 2,193 | 2,210 | +17 | +0.8% | 9,200 |
2019/11/18 | 2,159 | 2,201 | 2,159 | 2,193 | +25 | +1.2% | 13,900 |
2019/11/15 | 2,094 | 2,168 | 2,078 | 2,168 | +95 | +4.6% | 11,100 |
2019/11/14 | 2,122 | 2,122 | 2,069 | 2,073 | -58 | -2.7% | 14,400 |
2019/11/13 | 2,152 | 2,152 | 2,118 | 2,131 | -34 | -1.6% | 9,600 |
2019/11/12 | 2,189 | 2,189 | 2,155 | 2,165 | -25 | -1.1% | 12,300 |
2019/11/11 | 2,135 | 2,194 | 2,135 | 2,190 | +55 | +2.6% | 11,800 |
2019/11/08 | 2,174 | 2,200 | 2,087 | 2,135 | -39 | -1.8% | 26,600 |
2019/11/07 | 2,109 | 2,177 | 2,075 | 2,174 | +64 | +3% | 21,000 |
2019/11/06 | 2,107 | 2,116 | 2,083 | 2,110 | +12 | +0.6% | 5,800 |
2019/11/05 | 2,105 | 2,121 | 2,046 | 2,098 | +1 | ±0% | 16,800 |
2019/11/01 | 2,083 | 2,099 | 2,068 | 2,097 | -10 | -0.5% | 5,000 |
1151~
1200
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