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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 3,185 | 3,195 | 3,150 | 3,180 | -30 | -0.9% | 31,500 |
| 2025/06/12 | 3,200 | 3,230 | 3,160 | 3,210 | +10 | +0.3% | 30,600 |
| 2025/06/11 | 3,205 | 3,215 | 3,165 | 3,200 | -10 | -0.3% | 48,000 |
| 2025/06/10 | 3,240 | 3,260 | 3,210 | 3,210 | -30 | -0.9% | 33,500 |
| 2025/06/09 | 3,285 | 3,285 | 3,235 | 3,240 | -30 | -0.9% | 11,400 |
| 2025/06/06 | 3,290 | 3,300 | 3,255 | 3,270 | -20 | -0.6% | 31,600 |
| 2025/06/05 | 3,280 | 3,300 | 3,280 | 3,290 | +10 | +0.3% | 18,700 |
| 2025/06/04 | 3,280 | 3,315 | 3,255 | 3,280 | +15 | +0.5% | 14,400 |
| 2025/06/03 | 3,290 | 3,310 | 3,240 | 3,265 | -10 | -0.3% | 24,100 |
| 2025/06/02 | 3,280 | 3,320 | 3,250 | 3,275 | -50 | -1.5% | 30,900 |
| 2025/05/30 | 3,225 | 3,325 | 3,225 | 3,325 | +70 | +2.2% | 61,200 |
| 2025/05/29 | 3,255 | 3,295 | 3,225 | 3,255 | +30 | +0.9% | 33,600 |
| 2025/05/28 | 3,290 | 3,300 | 3,225 | 3,225 | -25 | -0.8% | 29,300 |
| 2025/05/27 | 3,190 | 3,280 | 3,190 | 3,250 | +60 | +1.9% | 33,700 |
| 2025/05/26 | 3,150 | 3,210 | 3,150 | 3,190 | +50 | +1.6% | 21,900 |
| 2025/05/23 | 3,115 | 3,170 | 3,085 | 3,140 | +65 | +2.1% | 28,300 |
| 2025/05/22 | 3,080 | 3,100 | 3,065 | 3,075 | -35 | -1.1% | 14,700 |
| 2025/05/21 | 3,125 | 3,135 | 3,080 | 3,110 | -5 | -0.2% | 22,700 |
| 2025/05/20 | 3,140 | 3,175 | 3,110 | 3,115 | -10 | -0.3% | 27,200 |
| 2025/05/19 | 3,080 | 3,135 | 3,065 | 3,125 | +35 | +1.1% | 21,800 |
| 2025/05/16 | 3,100 | 3,130 | 3,070 | 3,090 | -5 | -0.2% | 17,600 |
| 2025/05/15 | 3,045 | 3,125 | 2,980 | 3,095 | +20 | +0.7% | 38,000 |
| 2025/05/14 | 3,100 | 3,110 | 2,922 | 3,075 | -45 | -1.4% | 79,000 |
| 2025/05/13 | 3,155 | 3,175 | 3,100 | 3,120 | +35 | +1.1% | 35,500 |
| 2025/05/12 | 3,160 | 3,195 | 3,010 | 3,085 | -75 | -2.4% | 111,000 |
| 2025/05/09 | 3,145 | 3,200 | 3,135 | 3,160 | +55 | +1.8% | 30,900 |
| 2025/05/08 | 3,155 | 3,175 | 3,075 | 3,105 | -50 | -1.6% | 40,600 |
| 2025/05/07 | 3,100 | 3,195 | 3,100 | 3,155 | +55 | +1.8% | 45,300 |
| 2025/05/02 | 3,105 | 3,150 | 3,065 | 3,100 | +15 | +0.5% | 35,100 |
| 2025/05/01 | 3,105 | 3,110 | 3,065 | 3,085 | -15 | -0.5% | 24,000 |
| 2025/04/30 | 3,080 | 3,125 | 3,040 | 3,100 | +50 | +1.6% | 51,400 |
| 2025/04/28 | 3,030 | 3,085 | 3,030 | 3,050 | +35 | +1.2% | 28,800 |
| 2025/04/25 | 3,000 | 3,055 | 2,985 | 3,015 | +15 | +0.5% | 36,700 |
| 2025/04/24 | 3,020 | 3,020 | 2,973 | 3,000 | +11 | +0.4% | 20,600 |
| 2025/04/23 | 2,999 | 3,025 | 2,947 | 2,989 | +43 | +1.5% | 43,000 |
| 2025/04/22 | 2,941 | 2,982 | 2,917 | 2,946 | +12 | +0.4% | 21,600 |
| 2025/04/21 | 2,981 | 3,005 | 2,907 | 2,934 | -76 | -2.5% | 23,900 |
| 2025/04/18 | 2,959 | 3,010 | 2,958 | 3,010 | +76 | +2.6% | 15,600 |
| 2025/04/17 | 2,910 | 2,956 | 2,871 | 2,934 | +15 | +0.5% | 29,300 |
| 2025/04/16 | 2,960 | 2,960 | 2,901 | 2,919 | -41 | -1.4% | 18,100 |
| 2025/04/15 | 2,987 | 2,991 | 2,950 | 2,960 | +17 | +0.6% | 44,900 |
| 2025/04/14 | 2,970 | 2,984 | 2,931 | 2,943 | +13 | +0.4% | 36,600 |
| 2025/04/11 | 2,861 | 2,940 | 2,822 | 2,930 | -43 | -1.4% | 30,400 |
| 2025/04/10 | 3,025 | 3,025 | 2,903 | 2,973 | +198 | +7.1% | 44,200 |
| 2025/04/09 | 2,820 | 2,831 | 2,740 | 2,775 | -91 | -3.2% | 50,300 |
| 2025/04/08 | 2,822 | 2,887 | 2,818 | 2,866 | +72 | +2.6% | 46,000 |
| 2025/04/07 | 2,670 | 2,794 | 2,620 | 2,794 | -124 | -4.2% | 49,900 |
| 2025/04/04 | 3,055 | 3,055 | 2,832 | 2,918 | -192 | -6.2% | 45,500 |
| 2025/04/03 | 3,060 | 3,110 | 3,025 | 3,110 | -90 | -2.8% | 44,000 |
| 2025/04/02 | 3,230 | 3,230 | 3,175 | 3,200 | -30 | -0.9% | 42,000 |
1～
50
件表示中 / 3720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 | 318,000円 | +10.0% | -5.6% | 2.83% | 9.56倍 | 0.84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 |
| やまびこ | 205,700円 | +1.3% | -18.7% | 4.38% | 6.72倍 | 0.78倍 |
|
屋外作業機械メーカーで国内首位、米州上位。共立と新ダイワ工業が統合。利益は上期偏重 |
| ＰＩＬＬＡＲ | 358,500円 | -0.8% | -10.2% | 2.93% | 11.59倍 | 1.13倍 |
|
流体の漏れ防ぐパッキン発祥、メカニカルシールも有力。半導体製造装置向け継ぎ手が利益柱に |
| ツガミ | 183,500円 | -3.2% | -17.8% | 3.49% | 10.10倍 | 1.38倍 |
|
小型自動旋盤の首位。スマホや自動車向け強い。中国売上が過半で現地子会社は香港市場に上場 |
| 大和冷 | 159,000円 | +1.8% | +1.9% | 3.14% | 14.14倍 | 1.15倍 |
|
業務用冷凍冷蔵庫の大手メーカー。省エネ型注力。全都道府県に営業・サービス網形成。好財務 |
市場注目の銘柄
チャート関連のコラム
