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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,642 | 1,656 | 1,634 | 1,649 | +7 | +0.4% | 6,100 |
| 2018/07/17 | 1,609 | 1,648 | 1,603 | 1,642 | +29 | +1.8% | 7,300 |
| 2018/07/13 | 1,598 | 1,615 | 1,598 | 1,613 | +20 | +1.3% | 4,400 |
| 2018/07/12 | 1,584 | 1,620 | 1,584 | 1,593 | +9 | +0.6% | 20,100 |
| 2018/07/11 | 1,574 | 1,599 | 1,561 | 1,584 | +9 | +0.6% | 22,700 |
| 2018/07/10 | 1,604 | 1,620 | 1,575 | 1,575 | -26 | -1.6% | 17,800 |
| 2018/07/09 | 1,586 | 1,611 | 1,586 | 1,601 | +7 | +0.4% | 6,900 |
| 2018/07/06 | 1,579 | 1,609 | 1,579 | 1,594 | +15 | +0.9% | 22,900 |
| 2018/07/05 | 1,579 | 1,610 | 1,579 | 1,579 | -22 | -1.4% | 141,400 |
| 2018/07/04 | 1,607 | 1,647 | 1,601 | 1,601 | -38 | -2.3% | 54,200 |
| 2018/07/03 | 1,649 | 1,670 | 1,621 | 1,639 | -8 | -0.5% | 25,600 |
| 2018/07/02 | 1,719 | 1,723 | 1,645 | 1,647 | -80 | -4.6% | 17,200 |
| 2018/06/29 | 1,728 | 1,736 | 1,696 | 1,727 | -2 | -0.1% | 4,800 |
| 2018/06/28 | 1,684 | 1,746 | 1,684 | 1,729 | +27 | +1.6% | 17,200 |
| 2018/06/27 | 1,671 | 1,702 | 1,671 | 1,702 | +1 | +0.1% | 7,600 |
| 2018/06/26 | 1,672 | 1,704 | 1,672 | 1,701 | +21 | +1.3% | 9,400 |
| 2018/06/25 | 1,708 | 1,762 | 1,680 | 1,680 | -31 | -1.8% | 145,200 |
| 2018/06/22 | 1,748 | 1,759 | 1,675 | 1,711 | -19 | -1.1% | 83,800 |
| 2018/06/21 | 1,786 | 1,787 | 1,730 | 1,730 | -53 | -3% | 21,500 |
| 2018/06/20 | 1,794 | 1,794 | 1,759 | 1,783 | -10 | -0.6% | 8,300 |
| 2018/06/19 | 1,851 | 1,852 | 1,781 | 1,793 | -58 | -3.1% | 15,200 |
| 2018/06/18 | 1,864 | 1,866 | 1,842 | 1,851 | +3 | +0.2% | 5,300 |
| 2018/06/15 | 1,855 | 1,861 | 1,845 | 1,848 | ±0 | ±0% | 7,800 |
| 2018/06/14 | 1,876 | 1,876 | 1,844 | 1,848 | -28 | -1.5% | 6,500 |
| 2018/06/13 | 1,851 | 1,876 | 1,851 | 1,876 | +22 | +1.2% | 4,000 |
| 2018/06/12 | 1,861 | 1,867 | 1,849 | 1,854 | -9 | -0.5% | 6,100 |
| 2018/06/11 | 1,887 | 1,887 | 1,857 | 1,863 | +6 | +0.3% | 14,500 |
| 2018/06/08 | 1,820 | 1,857 | 1,820 | 1,857 | +11 | +0.6% | 15,800 |
| 2018/06/07 | 1,833 | 1,853 | 1,827 | 1,846 | +25 | +1.4% | 4,800 |
| 2018/06/06 | 1,842 | 1,846 | 1,821 | 1,821 | -32 | -1.7% | 4,300 |
| 2018/06/05 | 1,848 | 1,853 | 1,839 | 1,853 | +5 | +0.3% | 2,800 |
| 2018/06/04 | 1,831 | 1,854 | 1,831 | 1,848 | +19 | +1% | 4,500 |
| 2018/06/01 | 1,807 | 1,841 | 1,807 | 1,829 | +29 | +1.6% | 6,400 |
| 2018/05/31 | 1,817 | 1,839 | 1,800 | 1,800 | -20 | -1.1% | 12,900 |
| 2018/05/30 | 1,851 | 1,851 | 1,818 | 1,820 | -45 | -2.4% | 6,800 |
| 2018/05/29 | 1,868 | 1,868 | 1,854 | 1,865 | +3 | +0.2% | 3,400 |
| 2018/05/28 | 1,868 | 1,882 | 1,861 | 1,862 | -6 | -0.3% | 2,900 |
| 2018/05/25 | 1,886 | 1,886 | 1,860 | 1,868 | -1 | -0.1% | 4,800 |
| 2018/05/24 | 1,881 | 1,881 | 1,859 | 1,869 | -12 | -0.6% | 5,600 |
| 2018/05/23 | 1,876 | 1,881 | 1,862 | 1,881 | +6 | +0.3% | 5,100 |
| 2018/05/22 | 1,873 | 1,879 | 1,868 | 1,875 | +2 | +0.1% | 3,500 |
| 2018/05/21 | 1,862 | 1,876 | 1,855 | 1,873 | -4 | -0.2% | 5,200 |
| 2018/05/18 | 1,867 | 1,877 | 1,860 | 1,877 | +14 | +0.8% | 1,200 |
| 2018/05/17 | 1,872 | 1,880 | 1,849 | 1,863 | -14 | -0.7% | 8,000 |
| 2018/05/16 | 1,867 | 1,879 | 1,861 | 1,877 | +9 | +0.5% | 4,700 |
| 2018/05/15 | 1,856 | 1,873 | 1,854 | 1,868 | +9 | +0.5% | 6,000 |
| 2018/05/14 | 1,856 | 1,859 | 1,843 | 1,859 | -4 | -0.2% | 6,400 |
| 2018/05/11 | 1,860 | 1,865 | 1,856 | 1,863 | +3 | +0.2% | 6,700 |
| 2018/05/10 | 1,900 | 1,900 | 1,859 | 1,860 | -38 | -2% | 9,500 |
| 2018/05/09 | 1,890 | 1,900 | 1,867 | 1,898 | +20 | +1.1% | 12,800 |
1551～
1600
件表示中 / 3586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 | 312,000円 | +6.2% | +6.1% | 3.85% | 9.98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 | 218,000円 | +4.0% | +29.7% | 1.06% | 24.63倍 | 1.30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 | 164,000円 | +6.9% | +1.2% | 1.83% | 18.63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 | 177,100円 | +8.2% | +4.7% | 4.52% | 12.84倍 | 2.24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 | 146,600円 | +2.5% | +6.2% | 4.09% | 9.61倍 | 0.80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
