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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 3,040 | 3,070 | 3,015 | 3,035 | -20 | -0.7% | 20,500 |
| 2024/03/18 | 3,090 | 3,090 | 3,035 | 3,055 | +5 | +0.2% | 10,900 |
| 2024/03/15 | 2,971 | 3,050 | 2,971 | 3,050 | +55 | +1.8% | 17,800 |
| 2024/03/14 | 2,973 | 2,995 | 2,965 | 2,995 | +22 | +0.7% | 10,100 |
| 2024/03/13 | 2,994 | 2,998 | 2,959 | 2,973 | ±0 | ±0% | 11,000 |
| 2024/03/12 | 2,928 | 2,973 | 2,904 | 2,973 | +45 | +1.5% | 11,300 |
| 2024/03/11 | 2,984 | 2,984 | 2,894 | 2,928 | -77 | -2.6% | 11,200 |
| 2024/03/08 | 2,961 | 3,015 | 2,950 | 3,005 | +5 | +0.2% | 21,600 |
| 2024/03/07 | 3,000 | 3,020 | 2,986 | 3,000 | -10 | -0.3% | 7,700 |
| 2024/03/06 | 2,991 | 3,025 | 2,985 | 3,010 | +13 | +0.4% | 13,900 |
| 2024/03/05 | 2,981 | 3,015 | 2,981 | 2,997 | -8 | -0.3% | 10,100 |
| 2024/03/04 | 3,040 | 3,045 | 2,981 | 3,005 | -40 | -1.3% | 20,500 |
| 2024/03/01 | 3,035 | 3,075 | 3,020 | 3,045 | +10 | +0.3% | 7,900 |
| 2024/02/29 | 3,050 | 3,065 | 3,015 | 3,035 | -25 | -0.8% | 10,000 |
| 2024/02/28 | 3,040 | 3,090 | 3,040 | 3,060 | +5 | +0.2% | 12,300 |
| 2024/02/27 | 3,020 | 3,070 | 3,020 | 3,055 | +40 | +1.3% | 6,500 |
| 2024/02/26 | 3,085 | 3,085 | 3,015 | 3,015 | -30 | -1% | 10,300 |
| 2024/02/22 | 3,045 | 3,060 | 3,035 | 3,045 | ±0 | ±0% | 10,800 |
| 2024/02/21 | 3,065 | 3,065 | 3,035 | 3,045 | -20 | -0.7% | 7,200 |
| 2024/02/20 | 3,075 | 3,095 | 3,045 | 3,065 | ±0 | ±0% | 11,100 |
| 2024/02/19 | 3,010 | 3,065 | 3,005 | 3,065 | +55 | +1.8% | 5,100 |
| 2024/02/16 | 2,999 | 3,035 | 2,983 | 3,010 | +41 | +1.4% | 10,300 |
| 2024/02/15 | 3,050 | 3,055 | 2,957 | 2,969 | -51 | -1.7% | 13,000 |
| 2024/02/14 | 3,100 | 3,100 | 3,010 | 3,020 | -80 | -2.6% | 16,100 |
| 2024/02/13 | 3,070 | 3,105 | 3,050 | 3,100 | +20 | +0.6% | 16,700 |
| 2024/02/09 | 3,080 | 3,105 | 3,075 | 3,080 | -20 | -0.6% | 17,200 |
| 2024/02/08 | 3,090 | 3,110 | 3,000 | 3,100 | -25 | -0.8% | 29,300 |
| 2024/02/07 | 3,115 | 3,140 | 3,105 | 3,125 | +10 | +0.3% | 10,700 |
| 2024/02/06 | 3,175 | 3,200 | 3,110 | 3,115 | -60 | -1.9% | 18,500 |
| 2024/02/05 | 3,160 | 3,175 | 3,150 | 3,175 | +25 | +0.8% | 10,000 |
| 2024/02/02 | 3,120 | 3,150 | 3,080 | 3,150 | +30 | +1% | 14,700 |
| 2024/02/01 | 3,140 | 3,140 | 3,100 | 3,120 | -20 | -0.6% | 8,200 |
| 2024/01/31 | 3,080 | 3,140 | 3,060 | 3,140 | +40 | +1.3% | 12,800 |
| 2024/01/30 | 3,150 | 3,160 | 3,070 | 3,100 | -45 | -1.4% | 15,800 |
| 2024/01/29 | 3,130 | 3,150 | 3,120 | 3,145 | +55 | +1.8% | 9,000 |
| 2024/01/26 | 3,110 | 3,140 | 3,090 | 3,090 | -65 | -2.1% | 9,700 |
| 2024/01/25 | 3,105 | 3,160 | 3,105 | 3,155 | +50 | +1.6% | 14,200 |
| 2024/01/24 | 3,140 | 3,155 | 3,090 | 3,105 | -25 | -0.8% | 13,800 |
| 2024/01/23 | 3,155 | 3,160 | 3,130 | 3,130 | -30 | -0.9% | 12,900 |
| 2024/01/22 | 3,160 | 3,170 | 3,150 | 3,160 | +20 | +0.6% | 8,500 |
| 2024/01/19 | 3,135 | 3,155 | 3,125 | 3,140 | +5 | +0.2% | 10,500 |
| 2024/01/18 | 3,145 | 3,175 | 3,135 | 3,135 | +15 | +0.5% | 16,500 |
| 2024/01/17 | 3,110 | 3,155 | 3,100 | 3,120 | +40 | +1.3% | 20,000 |
| 2024/01/16 | 3,120 | 3,120 | 3,080 | 3,080 | -55 | -1.8% | 13,600 |
| 2024/01/15 | 3,055 | 3,145 | 3,030 | 3,135 | +80 | +2.6% | 12,700 |
| 2024/01/12 | 3,095 | 3,100 | 3,035 | 3,055 | -40 | -1.3% | 18,200 |
| 2024/01/11 | 3,100 | 3,125 | 3,075 | 3,095 | +20 | +0.7% | 21,100 |
| 2024/01/10 | 3,040 | 3,095 | 3,040 | 3,075 | +35 | +1.2% | 15,300 |
| 2024/01/09 | 3,045 | 3,055 | 3,005 | 3,040 | +20 | +0.7% | 17,400 |
| 2024/01/05 | 2,974 | 3,040 | 2,962 | 3,020 | +78 | +2.7% | 26,800 |
351～
400
件表示中 / 3768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 | 457,000円 | +0.5% | -8.7% | 3.94% | 12.58倍 | 1.00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 | 360,000円 | +2.5% | -14.1% | 0.76% | 38.91倍 | 2.06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 |
| トランシィ | 119,800円 | +1.0% | -5.7% | 3.13% | 12.91倍 | 0.82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 | 216,100円 | +3.8% | +0.5% | 2.68% | 18.97倍 | 0.67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 | 197,800円 | +7.8% | +3.0% | 4.55% | 14.66倍 | 2.44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 |
市場注目の銘柄
チャート関連のコラム
