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 |
---|---|---|---|---|---|---|---|
2019/10/31 | 2,058 | 2,148 | 2,052 | 2,107 | +37 | +1.8% | 19,400 |
2019/10/30 | 2,004 | 2,070 | 1,980 | 2,070 | +75 | +3.8% | 39,700 |
2019/10/29 | 2,046 | 2,066 | 1,995 | 1,995 | -41 | -2% | 26,400 |
2019/10/28 | 2,027 | 2,045 | 2,022 | 2,036 | +9 | +0.4% | 5,500 |
2019/10/25 | 2,017 | 2,027 | 2,006 | 2,027 | +10 | +0.5% | 16,200 |
2019/10/24 | 2,009 | 2,017 | 2,003 | 2,017 | +28 | +1.4% | 17,100 |
2019/10/23 | 2,009 | 2,011 | 1,987 | 1,989 | -9 | -0.5% | 12,700 |
2019/10/21 | 1,991 | 2,007 | 1,990 | 1,998 | -2 | -0.1% | 8,200 |
2019/10/18 | 1,990 | 2,000 | 1,984 | 2,000 | +13 | +0.7% | 5,300 |
2019/10/17 | 1,999 | 2,001 | 1,984 | 1,987 | -17 | -0.8% | 6,700 |
2019/10/16 | 1,994 | 2,017 | 1,989 | 2,004 | +10 | +0.5% | 20,400 |
2019/10/15 | 1,982 | 1,997 | 1,981 | 1,994 | +36 | +1.8% | 9,200 |
2019/10/11 | 1,960 | 1,960 | 1,940 | 1,958 | -3 | -0.2% | 7,600 |
2019/10/10 | 1,956 | 1,961 | 1,948 | 1,961 | +5 | +0.3% | 3,000 |
2019/10/09 | 1,948 | 1,964 | 1,917 | 1,956 | +4 | +0.2% | 15,700 |
2019/10/08 | 1,969 | 1,969 | 1,950 | 1,952 | -11 | -0.6% | 6,800 |
2019/10/07 | 1,970 | 1,970 | 1,937 | 1,963 | -7 | -0.4% | 5,200 |
2019/10/04 | 1,948 | 1,976 | 1,933 | 1,970 | +18 | +0.9% | 6,800 |
2019/10/03 | 1,927 | 1,966 | 1,915 | 1,952 | -34 | -1.7% | 10,900 |
2019/10/02 | 1,947 | 1,999 | 1,947 | 1,986 | +36 | +1.8% | 9,000 |
2019/10/01 | 1,905 | 1,950 | 1,905 | 1,950 | +55 | +2.9% | 9,900 |
2019/09/30 | 1,949 | 1,949 | 1,894 | 1,895 | -55 | -2.8% | 9,300 |
2019/09/27 | 1,957 | 1,957 | 1,910 | 1,950 | -9 | -0.5% | 10,800 |
2019/09/26 | 1,949 | 2,006 | 1,949 | 1,959 | +10 | +0.5% | 21,900 |
2019/09/25 | 1,932 | 1,949 | 1,919 | 1,949 | +12 | +0.6% | 8,100 |
2019/09/24 | 1,907 | 1,940 | 1,907 | 1,937 | +22 | +1.1% | 16,500 |
2019/09/20 | 1,972 | 1,972 | 1,915 | 1,915 | -58 | -2.9% | 23,200 |
2019/09/19 | 1,957 | 1,988 | 1,957 | 1,973 | +15 | +0.8% | 13,100 |
2019/09/18 | 1,995 | 1,995 | 1,952 | 1,958 | -37 | -1.9% | 10,100 |
2019/09/17 | 2,004 | 2,004 | 1,957 | 1,995 | -12 | -0.6% | 10,800 |
2019/09/13 | 1,943 | 2,007 | 1,939 | 2,007 | +83 | +4.3% | 38,900 |
2019/09/12 | 1,912 | 1,964 | 1,912 | 1,924 | +15 | +0.8% | 24,400 |
2019/09/11 | 1,903 | 1,915 | 1,888 | 1,909 | +12 | +0.6% | 17,300 |
2019/09/10 | 1,875 | 1,897 | 1,868 | 1,897 | +31 | +1.7% | 12,600 |
2019/09/09 | 1,843 | 1,866 | 1,842 | 1,866 | +23 | +1.2% | 9,800 |
2019/09/06 | 1,858 | 1,858 | 1,833 | 1,843 | -13 | -0.7% | 6,300 |
2019/09/05 | 1,812 | 1,863 | 1,812 | 1,856 | +47 | +2.6% | 15,200 |
2019/09/04 | 1,804 | 1,823 | 1,803 | 1,809 | -4 | -0.2% | 4,800 |
2019/09/03 | 1,802 | 1,840 | 1,802 | 1,813 | +11 | +0.6% | 6,800 |
2019/09/02 | 1,834 | 1,834 | 1,802 | 1,802 | -34 | -1.9% | 2,100 |
2019/08/30 | 1,791 | 1,836 | 1,791 | 1,836 | +46 | +2.6% | 9,500 |
2019/08/29 | 1,782 | 1,802 | 1,781 | 1,790 | +3 | +0.2% | 4,800 |
2019/08/28 | 1,781 | 1,800 | 1,772 | 1,787 | +15 | +0.8% | 8,000 |
2019/08/27 | 1,798 | 1,806 | 1,772 | 1,772 | +4 | +0.2% | 5,400 |
2019/08/26 | 1,784 | 1,787 | 1,761 | 1,768 | -31 | -1.7% | 12,200 |
2019/08/23 | 1,810 | 1,810 | 1,789 | 1,799 | -4 | -0.2% | 5,300 |
2019/08/22 | 1,824 | 1,824 | 1,801 | 1,803 | ±0 | ±0% | 5,300 |
2019/08/21 | 1,826 | 1,839 | 1,803 | 1,803 | -41 | -2.2% | 5,300 |
2019/08/20 | 1,797 | 1,844 | 1,797 | 1,844 | +42 | +2.3% | 7,700 |
2019/08/19 | 1,799 | 1,832 | 1,799 | 1,802 | +11 | +0.6% | 13,600 |
1201~
1250
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