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 |
---|---|---|---|---|---|---|---|
2023/08/04 | 3,120 | 3,175 | 3,120 | 3,155 | +10 | +0.3% | 15,700 |
2023/08/03 | 3,150 | 3,180 | 3,120 | 3,145 | -5 | -0.2% | 38,100 |
2023/08/02 | 3,105 | 3,165 | 3,100 | 3,150 | +45 | +1.4% | 38,600 |
2023/08/01 | 3,085 | 3,115 | 3,045 | 3,105 | +20 | +0.6% | 12,500 |
2023/07/31 | 3,095 | 3,125 | 3,080 | 3,085 | +40 | +1.3% | 18,500 |
2023/07/28 | 3,020 | 3,045 | 2,985 | 3,045 | +20 | +0.7% | 21,600 |
2023/07/27 | 2,975 | 3,025 | 2,974 | 3,025 | +50 | +1.7% | 10,500 |
2023/07/26 | 2,950 | 2,985 | 2,947 | 2,975 | +25 | +0.8% | 14,300 |
2023/07/25 | 2,967 | 2,980 | 2,946 | 2,950 | +3 | +0.1% | 18,100 |
2023/07/24 | 2,930 | 2,971 | 2,911 | 2,947 | +52 | +1.8% | 31,100 |
2023/07/21 | 2,872 | 2,904 | 2,872 | 2,895 | +25 | +0.9% | 13,900 |
2023/07/20 | 2,886 | 2,888 | 2,859 | 2,870 | +9 | +0.3% | 14,900 |
2023/07/19 | 2,822 | 2,870 | 2,822 | 2,861 | +51 | +1.8% | 21,300 |
2023/07/18 | 2,782 | 2,815 | 2,778 | 2,810 | +38 | +1.4% | 11,000 |
2023/07/14 | 2,812 | 2,812 | 2,772 | 2,772 | +6 | +0.2% | 11,100 |
2023/07/13 | 2,767 | 2,789 | 2,764 | 2,766 | -14 | -0.5% | 11,200 |
2023/07/12 | 2,804 | 2,804 | 2,770 | 2,780 | +2 | +0.1% | 9,900 |
2023/07/11 | 2,796 | 2,815 | 2,773 | 2,778 | -18 | -0.6% | 15,500 |
2023/07/10 | 2,793 | 2,815 | 2,780 | 2,796 | -14 | -0.5% | 18,300 |
2023/07/07 | 2,790 | 2,831 | 2,764 | 2,810 | -1 | ±0% | 18,500 |
2023/07/06 | 2,825 | 2,847 | 2,799 | 2,811 | -3 | -0.1% | 18,400 |
2023/07/05 | 2,800 | 2,834 | 2,788 | 2,814 | +3 | +0.1% | 26,100 |
2023/07/04 | 2,832 | 2,850 | 2,811 | 2,811 | -21 | -0.7% | 10,300 |
2023/07/03 | 2,788 | 2,839 | 2,788 | 2,832 | +40 | +1.4% | 8,700 |
2023/06/30 | 2,781 | 2,803 | 2,775 | 2,792 | -3 | -0.1% | 14,600 |
2023/06/29 | 2,810 | 2,810 | 2,764 | 2,795 | -15 | -0.5% | 24,700 |
2023/06/28 | 2,790 | 2,813 | 2,784 | 2,810 | +51 | +1.8% | 13,600 |
2023/06/27 | 2,718 | 2,760 | 2,711 | 2,759 | +55 | +2% | 20,600 |
2023/06/26 | 2,690 | 2,724 | 2,684 | 2,704 | +14 | +0.5% | 8,000 |
2023/06/23 | 2,730 | 2,730 | 2,672 | 2,690 | -15 | -0.6% | 18,400 |
2023/06/22 | 2,717 | 2,736 | 2,698 | 2,705 | +10 | +0.4% | 18,100 |
2023/06/21 | 2,675 | 2,721 | 2,675 | 2,695 | +13 | +0.5% | 16,400 |
2023/06/20 | 2,667 | 2,695 | 2,660 | 2,682 | -12 | -0.4% | 11,900 |
2023/06/19 | 2,634 | 2,704 | 2,634 | 2,694 | +46 | +1.7% | 22,000 |
2023/06/16 | 2,629 | 2,668 | 2,586 | 2,648 | +9 | +0.3% | 17,600 |
2023/06/15 | 2,638 | 2,715 | 2,638 | 2,639 | ±0 | ±0% | 30,300 |
2023/06/14 | 2,634 | 2,649 | 2,598 | 2,639 | +17 | +0.6% | 21,900 |
2023/06/13 | 2,475 | 2,632 | 2,475 | 2,622 | +159 | +6.5% | 70,800 |
2023/06/12 | 2,440 | 2,468 | 2,438 | 2,463 | +38 | +1.6% | 25,500 |
2023/06/09 | 2,388 | 2,430 | 2,384 | 2,425 | +48 | +2% | 28,400 |
2023/06/08 | 2,360 | 2,390 | 2,360 | 2,377 | +4 | +0.2% | 16,900 |
2023/06/07 | 2,382 | 2,392 | 2,365 | 2,373 | -12 | -0.5% | 22,900 |
2023/06/06 | 2,324 | 2,395 | 2,324 | 2,385 | +28 | +1.2% | 37,500 |
2023/06/05 | 2,372 | 2,372 | 2,350 | 2,357 | +28 | +1.2% | 22,100 |
2023/06/02 | 2,308 | 2,333 | 2,308 | 2,329 | +24 | +1% | 8,100 |
2023/06/01 | 2,292 | 2,316 | 2,287 | 2,305 | +13 | +0.6% | 15,400 |
2023/05/31 | 2,331 | 2,331 | 2,291 | 2,292 | -49 | -2.1% | 36,000 |
2023/05/30 | 2,359 | 2,359 | 2,335 | 2,341 | -10 | -0.4% | 15,500 |
2023/05/29 | 2,346 | 2,360 | 2,346 | 2,351 | +6 | +0.3% | 11,900 |
2023/05/26 | 2,355 | 2,361 | 2,345 | 2,345 | -18 | -0.8% | 15,100 |
201~
250
件表示中 / 3467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 | 303,500円 | +6.2% | +4.1% | 3.62% | 10.73倍 | 0.71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 |
トランコム | 606,000円 | +2.5% | -1.6% | 2.44% | 12.31倍 | 1.13倍 |
|
物流センターの一括受託と、空車情報と貨物情報のマッチングの2本柱。東名阪軸に全国展開 |
トランシィ | 87,500円 | +1.2% | +3.4% | 3.83% | 10.49倍 | 0.65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 | 146,600円 | +6.9% | +1.2% | 2.05% | 16.65倍 | 0.45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 | 180,000円 | +8.2% | +4.7% | 4.44% | 13.05倍 | 2.41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