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 |
---|---|---|---|---|---|---|---|
2019/06/05 | 1,780 | 1,798 | 1,765 | 1,779 | +4 | +0.2% | 7,500 |
2019/06/04 | 1,751 | 1,780 | 1,735 | 1,775 | +40 | +2.3% | 5,900 |
2019/06/03 | 1,743 | 1,755 | 1,735 | 1,735 | -40 | -2.3% | 2,900 |
2019/05/31 | 1,769 | 1,788 | 1,769 | 1,775 | +6 | +0.3% | 3,300 |
2019/05/30 | 1,787 | 1,787 | 1,769 | 1,769 | -21 | -1.2% | 2,500 |
2019/05/29 | 1,764 | 1,790 | 1,743 | 1,790 | +34 | +1.9% | 5,000 |
2019/05/28 | 1,811 | 1,811 | 1,755 | 1,756 | -56 | -3.1% | 4,500 |
2019/05/27 | 1,788 | 1,829 | 1,788 | 1,812 | +32 | +1.8% | 7,400 |
2019/05/24 | 1,767 | 1,780 | 1,763 | 1,780 | +37 | +2.1% | 7,100 |
2019/05/23 | 1,770 | 1,786 | 1,743 | 1,743 | -26 | -1.5% | 5,200 |
2019/05/22 | 1,797 | 1,797 | 1,769 | 1,769 | -28 | -1.6% | 3,800 |
2019/05/21 | 1,760 | 1,797 | 1,752 | 1,797 | +18 | +1% | 3,400 |
2019/05/20 | 1,771 | 1,791 | 1,769 | 1,779 | +10 | +0.6% | 3,800 |
2019/05/17 | 1,772 | 1,772 | 1,759 | 1,769 | +24 | +1.4% | 4,600 |
2019/05/16 | 1,755 | 1,763 | 1,725 | 1,745 | -8 | -0.5% | 6,200 |
2019/05/15 | 1,740 | 1,754 | 1,712 | 1,753 | +28 | +1.6% | 8,100 |
2019/05/14 | 1,688 | 1,731 | 1,678 | 1,725 | +13 | +0.8% | 7,900 |
2019/05/13 | 1,643 | 1,743 | 1,642 | 1,712 | +29 | +1.7% | 15,000 |
2019/05/10 | 1,685 | 1,720 | 1,679 | 1,683 | +18 | +1.1% | 13,600 |
2019/05/09 | 1,709 | 1,709 | 1,659 | 1,665 | -44 | -2.6% | 22,900 |
2019/05/08 | 1,741 | 1,741 | 1,704 | 1,709 | -36 | -2.1% | 12,000 |
2019/05/07 | 1,754 | 1,759 | 1,709 | 1,745 | -3 | -0.2% | 8,600 |
2019/04/26 | 1,784 | 1,784 | 1,744 | 1,748 | -5 | -0.3% | 5,800 |
2019/04/25 | 1,758 | 1,763 | 1,748 | 1,753 | +3 | +0.2% | 8,000 |
2019/04/24 | 1,789 | 1,793 | 1,750 | 1,750 | -34 | -1.9% | 7,800 |
2019/04/23 | 1,789 | 1,789 | 1,762 | 1,784 | -6 | -0.3% | 8,800 |
2019/04/22 | 1,791 | 1,791 | 1,778 | 1,790 | -7 | -0.4% | 3,700 |
2019/04/19 | 1,798 | 1,800 | 1,790 | 1,797 | +9 | +0.5% | 4,800 |
2019/04/18 | 1,799 | 1,799 | 1,778 | 1,788 | -11 | -0.6% | 8,400 |
2019/04/17 | 1,789 | 1,800 | 1,776 | 1,799 | +8 | +0.4% | 6,500 |
2019/04/16 | 1,787 | 1,791 | 1,784 | 1,791 | +3 | +0.2% | 5,000 |
2019/04/15 | 1,796 | 1,806 | 1,784 | 1,788 | +26 | +1.5% | 12,200 |
2019/04/12 | 1,780 | 1,782 | 1,761 | 1,762 | -13 | -0.7% | 7,700 |
2019/04/11 | 1,759 | 1,778 | 1,759 | 1,775 | +16 | +0.9% | 4,300 |
2019/04/10 | 1,798 | 1,798 | 1,754 | 1,759 | -43 | -2.4% | 18,000 |
2019/04/09 | 1,856 | 1,881 | 1,770 | 1,802 | +48 | +2.7% | 107,500 |
2019/04/08 | 1,736 | 1,754 | 1,736 | 1,754 | ±0 | ±0% | 1,600 |
2019/04/05 | 1,764 | 1,764 | 1,739 | 1,754 | -10 | -0.6% | 4,000 |
2019/04/04 | 1,785 | 1,785 | 1,764 | 1,764 | -60 | -3.3% | 6,700 |
2019/04/03 | 1,716 | 1,824 | 1,713 | 1,824 | +117 | +6.9% | 13,400 |
2019/04/02 | 1,720 | 1,723 | 1,706 | 1,707 | -12 | -0.7% | 6,600 |
2019/04/01 | 1,685 | 1,726 | 1,685 | 1,719 | +37 | +2.2% | 9,800 |
2019/03/29 | 1,688 | 1,700 | 1,679 | 1,682 | +14 | +0.8% | 6,900 |
2019/03/28 | 1,721 | 1,721 | 1,668 | 1,668 | -86 | -4.9% | 8,100 |
2019/03/27 | 1,725 | 1,761 | 1,698 | 1,754 | -11 | -0.6% | 8,000 |
2019/03/26 | 1,697 | 1,765 | 1,697 | 1,765 | +71 | +4.2% | 23,400 |
2019/03/25 | 1,732 | 1,732 | 1,694 | 1,694 | -29 | -1.7% | 7,500 |
2019/03/22 | 1,715 | 1,724 | 1,697 | 1,723 | +8 | +0.5% | 5,200 |
2019/03/20 | 1,710 | 1,727 | 1,694 | 1,715 | +14 | +0.8% | 5,600 |
2019/03/19 | 1,729 | 1,734 | 1,701 | 1,701 | -37 | -2.1% | 6,400 |
1301~
1350
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