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 |
---|---|---|---|---|---|---|---|
2018/03/09 | 1,839 | 1,878 | 1,817 | 1,820 | -28 | -1.5% | 22,500 |
2018/03/08 | 1,872 | 1,881 | 1,844 | 1,848 | -21 | -1.1% | 9,400 |
2018/03/07 | 1,855 | 1,893 | 1,855 | 1,869 | -10 | -0.5% | 4,400 |
2018/03/06 | 1,859 | 1,879 | 1,859 | 1,879 | +23 | +1.2% | 6,400 |
2018/03/05 | 1,858 | 1,862 | 1,848 | 1,856 | -9 | -0.5% | 6,200 |
2018/03/02 | 1,861 | 1,876 | 1,857 | 1,865 | -9 | -0.5% | 5,100 |
2018/03/01 | 1,917 | 1,917 | 1,874 | 1,874 | -35 | -1.8% | 8,600 |
2018/02/28 | 1,938 | 1,940 | 1,902 | 1,909 | -29 | -1.5% | 6,200 |
2018/02/27 | 1,932 | 1,939 | 1,923 | 1,938 | +1 | +0.1% | 6,000 |
2018/02/26 | 1,919 | 1,939 | 1,906 | 1,937 | +21 | +1.1% | 9,400 |
2018/02/23 | 1,933 | 1,933 | 1,912 | 1,916 | +3 | +0.2% | 7,600 |
2018/02/22 | 1,899 | 1,920 | 1,888 | 1,913 | +25 | +1.3% | 10,100 |
2018/02/21 | 1,914 | 1,919 | 1,888 | 1,888 | -26 | -1.4% | 13,000 |
2018/02/20 | 1,900 | 1,930 | 1,877 | 1,914 | +50 | +2.7% | 16,300 |
2018/02/19 | 1,808 | 1,865 | 1,808 | 1,864 | +57 | +3.2% | 6,100 |
2018/02/16 | 1,808 | 1,834 | 1,807 | 1,807 | +5 | +0.3% | 11,700 |
2018/02/15 | 1,786 | 1,820 | 1,786 | 1,802 | +18 | +1% | 12,200 |
2018/02/14 | 1,807 | 1,812 | 1,784 | 1,784 | -5 | -0.3% | 8,800 |
2018/02/13 | 1,837 | 1,841 | 1,777 | 1,789 | -44 | -2.4% | 14,200 |
2018/02/09 | 1,817 | 1,860 | 1,808 | 1,833 | -34 | -1.8% | 11,600 |
2018/02/08 | 1,903 | 1,909 | 1,848 | 1,867 | +44 | +2.4% | 17,400 |
2018/02/07 | 1,913 | 1,950 | 1,823 | 1,823 | -48 | -2.6% | 15,200 |
2018/02/06 | 1,921 | 1,930 | 1,817 | 1,871 | -104 | -5.3% | 35,300 |
2018/02/05 | 1,991 | 1,998 | 1,975 | 1,975 | -44 | -2.2% | 18,500 |
2018/02/02 | 2,024 | 2,027 | 2,010 | 2,019 | -12 | -0.6% | 7,200 |
2018/02/01 | 2,015 | 2,034 | 2,015 | 2,031 | +21 | +1% | 9,000 |
2018/01/31 | 2,030 | 2,052 | 2,010 | 2,010 | -30 | -1.5% | 21,200 |
2018/01/30 | 2,068 | 2,068 | 2,037 | 2,040 | -37 | -1.8% | 16,600 |
2018/01/29 | 2,068 | 2,086 | 2,068 | 2,077 | +9 | +0.4% | 8,100 |
2018/01/26 | 2,078 | 2,089 | 2,063 | 2,068 | +1 | ±0% | 8,700 |
2018/01/25 | 2,080 | 2,080 | 2,064 | 2,067 | -13 | -0.6% | 8,000 |
2018/01/24 | 2,077 | 2,085 | 2,070 | 2,080 | +10 | +0.5% | 4,200 |
2018/01/23 | 2,077 | 2,077 | 2,052 | 2,070 | +6 | +0.3% | 3,900 |
2018/01/22 | 2,050 | 2,070 | 2,049 | 2,064 | +17 | +0.8% | 8,100 |
2018/01/19 | 2,047 | 2,061 | 2,040 | 2,047 | +10 | +0.5% | 10,300 |
2018/01/18 | 2,055 | 2,078 | 2,035 | 2,037 | -18 | -0.9% | 18,200 |
2018/01/17 | 2,078 | 2,079 | 2,054 | 2,055 | -18 | -0.9% | 6,400 |
2018/01/16 | 2,055 | 2,078 | 2,053 | 2,073 | +18 | +0.9% | 6,400 |
2018/01/15 | 2,057 | 2,064 | 2,050 | 2,055 | -2 | -0.1% | 5,500 |
2018/01/12 | 2,056 | 2,078 | 2,056 | 2,057 | -16 | -0.8% | 6,900 |
2018/01/11 | 2,080 | 2,080 | 2,064 | 2,073 | +1 | ±0% | 3,900 |
2018/01/10 | 2,072 | 2,084 | 2,060 | 2,072 | ±0 | ±0% | 8,100 |
2018/01/09 | 2,056 | 2,072 | 2,039 | 2,072 | +18 | +0.9% | 12,500 |
2018/01/05 | 2,049 | 2,055 | 2,038 | 2,054 | +5 | +0.2% | 8,800 |
2018/01/04 | 2,031 | 2,050 | 2,031 | 2,049 | +25 | +1.2% | 5,400 |
2017/12/29 | 2,028 | 2,045 | 2,024 | 2,024 | -4 | -0.2% | 3,000 |
2017/12/28 | 2,043 | 2,043 | 2,023 | 2,028 | -13 | -0.6% | 4,700 |
2017/12/27 | 2,045 | 2,055 | 2,001 | 2,041 | -5 | -0.2% | 8,600 |
2017/12/26 | 2,046 | 2,049 | 2,021 | 2,046 | -4 | -0.2% | 6,700 |
2017/12/25 | 2,068 | 2,068 | 2,024 | 2,050 | +5 | +0.2% | 9,800 |
1601~
1650
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