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 |
|---|---|---|---|---|---|---|---|
| 2016/07/22 | 284 | 286 | 284 | 286 | -1 | -0.3% | 29,000 |
| 2016/07/21 | 285 | 287 | 284 | 287 | +2 | +0.7% | 85,000 |
| 2016/07/20 | 282 | 285 | 282 | 285 | -1 | -0.3% | 47,000 |
| 2016/07/19 | 283 | 287 | 283 | 286 | +2 | +0.7% | 45,000 |
| 2016/07/15 | 284 | 286 | 284 | 284 | +1 | +0.4% | 35,000 |
| 2016/07/14 | 279 | 283 | 279 | 283 | +1 | +0.4% | 46,000 |
| 2016/07/13 | 283 | 283 | 281 | 282 | ±0 | ±0% | 46,000 |
| 2016/07/12 | 278 | 284 | 278 | 282 | +5 | +1.8% | 70,000 |
| 2016/07/11 | 277 | 278 | 275 | 277 | +5 | +1.8% | 59,000 |
| 2016/07/08 | 274 | 275 | 272 | 272 | -5 | -1.8% | 32,000 |
| 2016/07/07 | 278 | 278 | 275 | 277 | -1 | -0.4% | 43,000 |
| 2016/07/06 | 279 | 279 | 273 | 278 | -2 | -0.7% | 56,000 |
| 2016/07/05 | 279 | 282 | 279 | 280 | +3 | +1.1% | 34,000 |
| 2016/07/04 | 276 | 278 | 274 | 277 | +2 | +0.7% | 49,000 |
| 2016/07/01 | 274 | 276 | 274 | 275 | +1 | +0.4% | 18,000 |
| 2016/06/30 | 276 | 276 | 274 | 274 | -2 | -0.7% | 44,000 |
| 2016/06/29 | 275 | 277 | 275 | 276 | +6 | +2.2% | 41,000 |
| 2016/06/28 | 269 | 272 | 265 | 270 | +1 | +0.4% | 65,000 |
| 2016/06/27 | 273 | 273 | 267 | 269 | +2 | +0.7% | 54,000 |
| 2016/06/24 | 279 | 279 | 264 | 267 | -11 | -4% | 113,000 |
| 2016/06/23 | 276 | 278 | 274 | 278 | +3 | +1.1% | 83,000 |
| 2016/06/22 | 278 | 278 | 273 | 275 | -5 | -1.8% | 26,000 |
| 2016/06/21 | 274 | 282 | 270 | 280 | +5 | +1.8% | 174,000 |
| 2016/06/20 | 274 | 279 | 273 | 275 | +1 | +0.4% | 45,000 |
| 2016/06/17 | 271 | 276 | 269 | 274 | +7 | +2.6% | 120,000 |
| 2016/06/16 | 277 | 277 | 265 | 267 | -8 | -2.9% | 76,000 |
| 2016/06/15 | 277 | 277 | 274 | 275 | -2 | -0.7% | 52,000 |
| 2016/06/14 | 273 | 288 | 270 | 277 | +2 | +0.7% | 62,000 |
| 2016/06/13 | 277 | 277 | 273 | 275 | -1 | -0.4% | 86,000 |
| 2016/06/10 | 278 | 278 | 275 | 276 | -2 | -0.7% | 155,000 |
| 2016/06/09 | 280 | 280 | 276 | 278 | -2 | -0.7% | 29,000 |
| 2016/06/08 | 277 | 280 | 276 | 280 | +2 | +0.7% | 21,000 |
| 2016/06/07 | 279 | 279 | 274 | 278 | +2 | +0.7% | 38,000 |
| 2016/06/06 | 273 | 276 | 273 | 276 | -2 | -0.7% | 42,000 |
| 2016/06/03 | 279 | 280 | 277 | 278 | ±0 | ±0% | 29,000 |
| 2016/06/02 | 280 | 280 | 278 | 278 | -1 | -0.4% | 20,000 |
| 2016/06/01 | 282 | 283 | 278 | 279 | -5 | -1.8% | 71,000 |
| 2016/05/31 | 284 | 284 | 281 | 284 | ±0 | ±0% | 43,000 |
| 2016/05/30 | 283 | 286 | 283 | 284 | +2 | +0.7% | 12,000 |
| 2016/05/27 | 285 | 285 | 280 | 282 | ±0 | ±0% | 45,000 |
| 2016/05/26 | 280 | 283 | 279 | 282 | +4 | +1.4% | 28,000 |
| 2016/05/25 | 279 | 280 | 278 | 278 | +2 | +0.7% | 42,000 |
| 2016/05/24 | 275 | 278 | 275 | 276 | +1 | +0.4% | 23,000 |
| 2016/05/23 | 276 | 277 | 275 | 275 | +1 | +0.4% | 57,000 |
| 2016/05/20 | 274 | 276 | 273 | 274 | -1 | -0.4% | 39,000 |
| 2016/05/19 | 274 | 276 | 272 | 275 | +3 | +1.1% | 85,000 |
| 2016/05/18 | 271 | 274 | 270 | 272 | +1 | +0.4% | 49,000 |
| 2016/05/17 | 271 | 272 | 270 | 271 | +1 | +0.4% | 46,000 |
| 2016/05/16 | 275 | 275 | 270 | 270 | -2 | -0.7% | 27,000 |
| 2016/05/13 | 280 | 280 | 271 | 272 | -4 | -1.4% | 54,000 |
2001～
2050
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
