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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 2,842 | 2,850 | 2,816 | 2,831 | -35 | -1.2% | 21,800 |
| 2024/08/20 | 2,869 | 2,881 | 2,836 | 2,866 | +47 | +1.7% | 25,700 |
| 2024/08/19 | 2,823 | 2,857 | 2,804 | 2,819 | +18 | +0.6% | 48,900 |
| 2024/08/16 | 2,797 | 2,814 | 2,772 | 2,801 | +54 | +2% | 29,700 |
| 2024/08/15 | 2,723 | 2,749 | 2,702 | 2,747 | +25 | +0.9% | 22,900 |
| 2024/08/14 | 2,726 | 2,751 | 2,690 | 2,722 | +4 | +0.1% | 43,500 |
| 2024/08/13 | 2,674 | 2,722 | 2,668 | 2,718 | +68 | +2.6% | 39,900 |
| 2024/08/09 | 2,694 | 2,709 | 2,615 | 2,650 | +6 | +0.2% | 69,300 |
| 2024/08/08 | 2,749 | 2,749 | 2,644 | 2,644 | +25 | +1% | 52,500 |
| 2024/08/07 | 2,553 | 2,728 | 2,509 | 2,619 | +16 | +0.6% | 51,300 |
| 2024/08/06 | 2,647 | 2,685 | 2,553 | 2,603 | +6 | +0.2% | 71,900 |
| 2024/08/05 | 2,643 | 2,686 | 2,421 | 2,597 | -193 | -6.9% | 98,100 |
| 2024/08/02 | 2,831 | 2,848 | 2,782 | 2,790 | -134 | -4.6% | 56,300 |
| 2024/08/01 | 3,025 | 3,025 | 2,917 | 2,924 | -136 | -4.4% | 57,900 |
| 2024/07/31 | 2,998 | 3,060 | 2,982 | 3,060 | +75 | +2.5% | 32,900 |
| 2024/07/30 | 3,030 | 3,030 | 2,977 | 2,985 | -20 | -0.7% | 32,100 |
| 2024/07/29 | 2,996 | 3,025 | 2,985 | 3,005 | +38 | +1.3% | 17,200 |
| 2024/07/26 | 2,985 | 3,005 | 2,955 | 2,967 | -8 | -0.3% | 64,600 |
| 2024/07/25 | 2,981 | 2,997 | 2,960 | 2,975 | -30 | -1% | 75,800 |
| 2024/07/24 | 3,050 | 3,060 | 3,005 | 3,005 | -40 | -1.3% | 18,400 |
| 2024/07/23 | 3,030 | 3,065 | 3,030 | 3,045 | +25 | +0.8% | 13,100 |
| 2024/07/22 | 3,070 | 3,085 | 3,010 | 3,020 | -60 | -1.9% | 25,600 |
| 2024/07/19 | 3,080 | 3,105 | 3,055 | 3,080 | -20 | -0.6% | 15,800 |
| 2024/07/18 | 3,085 | 3,140 | 3,080 | 3,100 | +10 | +0.3% | 17,500 |
| 2024/07/17 | 3,100 | 3,105 | 3,065 | 3,090 | +10 | +0.3% | 25,800 |
| 2024/07/16 | 3,065 | 3,110 | 3,065 | 3,080 | +15 | +0.5% | 14,600 |
| 2024/07/12 | 3,050 | 3,090 | 3,040 | 3,065 | ±0 | ±0% | 21,400 |
| 2024/07/11 | 3,070 | 3,070 | 3,050 | 3,065 | +15 | +0.5% | 22,200 |
| 2024/07/10 | 3,095 | 3,095 | 3,040 | 3,050 | -45 | -1.5% | 26,500 |
| 2024/07/09 | 3,090 | 3,125 | 3,090 | 3,095 | +5 | +0.2% | 18,200 |
| 2024/07/08 | 3,140 | 3,150 | 3,090 | 3,090 | -35 | -1.1% | 16,100 |
| 2024/07/05 | 3,150 | 3,170 | 3,120 | 3,125 | -50 | -1.6% | 13,600 |
| 2024/07/04 | 3,160 | 3,175 | 3,145 | 3,175 | -10 | -0.3% | 24,600 |
| 2024/07/03 | 3,290 | 3,300 | 3,165 | 3,185 | -85 | -2.6% | 56,700 |
| 2024/07/02 | 3,330 | 3,330 | 3,240 | 3,270 | -60 | -1.8% | 29,500 |
| 2024/07/01 | 3,330 | 3,335 | 3,290 | 3,330 | +60 | +1.8% | 40,400 |
| 2024/06/28 | 3,220 | 3,270 | 3,205 | 3,270 | +75 | +2.3% | 38,400 |
| 2024/06/27 | 3,170 | 3,195 | 3,155 | 3,195 | +25 | +0.8% | 21,900 |
| 2024/06/26 | 3,160 | 3,170 | 3,130 | 3,170 | +20 | +0.6% | 18,400 |
| 2024/06/25 | 3,100 | 3,155 | 3,095 | 3,150 | +65 | +2.1% | 30,200 |
| 2024/06/24 | 3,090 | 3,090 | 3,065 | 3,085 | +25 | +0.8% | 14,300 |
| 2024/06/21 | 3,090 | 3,090 | 3,050 | 3,060 | -20 | -0.6% | 14,100 |
| 2024/06/20 | 3,060 | 3,080 | 3,035 | 3,080 | +25 | +0.8% | 12,500 |
| 2024/06/19 | 3,045 | 3,065 | 3,025 | 3,055 | +10 | +0.3% | 16,900 |
| 2024/06/18 | 3,045 | 3,050 | 3,015 | 3,045 | +25 | +0.8% | 20,300 |
| 2024/06/17 | 3,085 | 3,090 | 2,996 | 3,020 | -30 | -1% | 24,200 |
| 2024/06/14 | 2,986 | 3,055 | 2,986 | 3,050 | +45 | +1.5% | 23,100 |
| 2024/06/13 | 3,020 | 3,020 | 2,990 | 3,005 | -15 | -0.5% | 33,400 |
| 2024/06/12 | 3,065 | 3,070 | 3,005 | 3,020 | -45 | -1.5% | 35,800 |
| 2024/06/11 | 3,125 | 3,125 | 3,065 | 3,065 | -45 | -1.4% | 20,400 |
151～
200
件表示中 / 3673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 | 304,000円 | +6.9% | +8.0% | 4.28% | 9.12倍 | 0.70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 |
| トランシィ | 81,000円 | +1.2% | +6.1% | 4.26% | 9.38倍 | 0.57倍 |
|
倉庫業界４位、中部地区最大。総合物流企業で海外に展開。四日市港で取扱品目の多様化を推進 |
| 安田倉庫 | 158,100円 | +9.8% | +19.0% | 1.90% | 16.65倍 | 0.50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 |
| 内外トランス | 405,500円 | +1.8% | -13.2% | 0.00% | 14.66倍 | 1.78倍 |
|
独立系の国際海上輸出混載首位。アジアはじめ豊富な仕向け地と運航頻度が強み。自己資本厚い |
| キユソー流通 | 161,400円 | +1.4% | -24.3% | 1.70% | 20.06倍 | 0.94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 |
市場注目の銘柄
チャート関連のコラム
