澁谷工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 3,095 | 3,130 | 3,090 | 3,120 | +25 | +0.8% | 55,000 |
| 2024/02/28 | 3,130 | 3,150 | 3,090 | 3,095 | -60 | -1.9% | 32,700 |
| 2024/02/27 | 3,165 | 3,230 | 3,155 | 3,155 | -10 | -0.3% | 50,800 |
| 2024/02/26 | 3,175 | 3,220 | 3,160 | 3,165 | ±0 | ±0% | 53,300 |
| 2024/02/22 | 3,120 | 3,165 | 3,105 | 3,165 | +60 | +1.9% | 54,900 |
| 2024/02/21 | 3,095 | 3,145 | 3,095 | 3,105 | -5 | -0.2% | 40,100 |
| 2024/02/20 | 3,135 | 3,150 | 3,090 | 3,110 | -25 | -0.8% | 43,900 |
| 2024/02/19 | 3,175 | 3,200 | 3,125 | 3,135 | -30 | -0.9% | 65,800 |
| 2024/02/16 | 3,080 | 3,185 | 3,065 | 3,165 | +105 | +3.4% | 117,800 |
| 2024/02/15 | 2,999 | 3,100 | 2,932 | 3,060 | +261 | +9.3% | 219,900 |
| 2024/02/14 | 2,806 | 2,807 | 2,758 | 2,799 | -8 | -0.3% | 80,100 |
| 2024/02/13 | 2,732 | 2,814 | 2,683 | 2,807 | +325 | +13.1% | 234,800 |
| 2024/02/09 | 2,484 | 2,496 | 2,466 | 2,482 | -21 | -0.8% | 31,600 |
| 2024/02/08 | 2,475 | 2,518 | 2,456 | 2,503 | +22 | +0.9% | 30,600 |
| 2024/02/07 | 2,480 | 2,509 | 2,476 | 2,481 | -2 | -0.1% | 32,300 |
| 2024/02/06 | 2,527 | 2,527 | 2,483 | 2,483 | -44 | -1.7% | 31,000 |
| 2024/02/05 | 2,508 | 2,529 | 2,501 | 2,527 | +26 | +1% | 22,500 |
| 2024/02/02 | 2,497 | 2,505 | 2,484 | 2,501 | +4 | +0.2% | 17,100 |
| 2024/02/01 | 2,501 | 2,506 | 2,489 | 2,497 | -25 | -1% | 24,100 |
| 2024/01/31 | 2,493 | 2,522 | 2,491 | 2,522 | +22 | +0.9% | 14,800 |
| 2024/01/30 | 2,506 | 2,517 | 2,493 | 2,500 | -20 | -0.8% | 13,600 |
| 2024/01/29 | 2,485 | 2,522 | 2,485 | 2,520 | +31 | +1.2% | 14,700 |
| 2024/01/26 | 2,506 | 2,511 | 2,489 | 2,489 | -36 | -1.4% | 31,200 |
| 2024/01/25 | 2,497 | 2,527 | 2,497 | 2,525 | +23 | +0.9% | 19,300 |
| 2024/01/24 | 2,502 | 2,520 | 2,497 | 2,502 | -18 | -0.7% | 15,800 |
| 2024/01/23 | 2,522 | 2,546 | 2,513 | 2,520 | -9 | -0.4% | 16,700 |
| 2024/01/22 | 2,514 | 2,530 | 2,499 | 2,529 | +77 | +3.1% | 27,100 |
| 2024/01/19 | 2,458 | 2,466 | 2,446 | 2,452 | +2 | +0.1% | 26,200 |
| 2024/01/18 | 2,466 | 2,513 | 2,450 | 2,450 | -7 | -0.3% | 12,000 |
| 2024/01/17 | 2,482 | 2,505 | 2,457 | 2,457 | -18 | -0.7% | 21,700 |
| 2024/01/16 | 2,535 | 2,535 | 2,472 | 2,475 | -60 | -2.4% | 13,700 |
| 2024/01/15 | 2,509 | 2,543 | 2,505 | 2,535 | +42 | +1.7% | 17,400 |
| 2024/01/12 | 2,529 | 2,529 | 2,483 | 2,493 | -9 | -0.4% | 19,600 |
| 2024/01/11 | 2,490 | 2,514 | 2,489 | 2,502 | +25 | +1% | 25,500 |
| 2024/01/10 | 2,453 | 2,489 | 2,453 | 2,477 | +24 | +1% | 34,900 |
| 2024/01/09 | 2,444 | 2,471 | 2,435 | 2,453 | +20 | +0.8% | 37,600 |
| 2024/01/05 | 2,440 | 2,466 | 2,422 | 2,433 | +18 | +0.7% | 70,600 |
| 2024/01/04 | 2,414 | 2,421 | 2,373 | 2,415 | -28 | -1.1% | 50,700 |
| 2023/12/29 | 2,412 | 2,446 | 2,412 | 2,443 | +24 | +1% | 18,300 |
| 2023/12/28 | 2,399 | 2,419 | 2,396 | 2,419 | -17 | -0.7% | 20,200 |
| 2023/12/27 | 2,400 | 2,446 | 2,400 | 2,436 | +29 | +1.2% | 47,100 |
| 2023/12/26 | 2,395 | 2,413 | 2,395 | 2,407 | +19 | +0.8% | 18,400 |
| 2023/12/25 | 2,412 | 2,418 | 2,382 | 2,388 | -20 | -0.8% | 14,600 |
| 2023/12/22 | 2,409 | 2,428 | 2,399 | 2,408 | +12 | +0.5% | 14,800 |
| 2023/12/21 | 2,428 | 2,428 | 2,390 | 2,396 | -55 | -2.2% | 23,700 |
| 2023/12/20 | 2,417 | 2,473 | 2,417 | 2,451 | +35 | +1.4% | 38,500 |
| 2023/12/19 | 2,411 | 2,424 | 2,397 | 2,416 | +24 | +1% | 21,400 |
| 2023/12/18 | 2,399 | 2,399 | 2,350 | 2,392 | -27 | -1.1% | 37,500 |
| 2023/12/15 | 2,423 | 2,435 | 2,410 | 2,419 | -6 | -0.2% | 30,700 |
| 2023/12/14 | 2,411 | 2,440 | 2,411 | 2,425 | ±0 | ±0% | 27,300 |
51～
100
件表示中 / 3455件
類似銘柄と比較する
現在ご覧いただいている「渋谷工」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 |
|---|---|---|---|---|---|---|---|---|
| 渋谷工 | 373,000円 | +12.4% | +28.5% | 1.88% | 13.76倍 | 1.12倍 |
|
飲料用充填装置で国内最大手。メカトロシステム製販も手がける。アジア、北米、欧州向けに強み |
| 鶴見製 | 409,500円 | +3.8% | -24.8% | 1.22% | 15.29倍 | 1.14倍 |
|
水中ポンプ専業トップで市場シェア約３割。工場など設備常設型にも注力。日中台に生産工場 |
| 理想科 | 298,000円 | +5.0% | -17.8% | 3.36% | 26.46倍 | 1.46倍 |
|
高速印刷機に強み。インクジェットプリンタ（ＩＪＰ）を重点展開。学校教育関連が主要顧客 |
| ユニオンツール | 511,000円 | +14.1% | +42.4% | 1.64% | 20.53倍 | 1.31倍 |
|
ＰＣＢ（プリント配線板）ドリルで世界シェア３割超の首位。直動軸受けも。有利子負債ゼロ |
| キッツ | 111,800円 | +1.8% | +2.4% | 3.67% | 9.46倍 | 0.99倍 |
|
総合バルブメーカー国内首位。建築設備、石油化学向け強い。海外展開加速。伸銅品も国内上位 |
市場注目の銘柄
チャート関連のコラム
