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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 3,430 | 3,445 | 3,395 | 3,410 | -20 | -0.6% | 39,500 |
| 2025/09/11 | 3,400 | 3,435 | 3,400 | 3,430 | +20 | +0.6% | 22,300 |
| 2025/09/10 | 3,415 | 3,420 | 3,390 | 3,410 | +10 | +0.3% | 14,500 |
| 2025/09/09 | 3,450 | 3,455 | 3,385 | 3,400 | -20 | -0.6% | 33,900 |
| 2025/09/08 | 3,480 | 3,480 | 3,415 | 3,420 | -25 | -0.7% | 30,000 |
| 2025/09/05 | 3,475 | 3,475 | 3,395 | 3,445 | -20 | -0.6% | 40,700 |
| 2025/09/04 | 3,465 | 3,490 | 3,450 | 3,465 | -65 | -1.8% | 31,500 |
| 2025/09/03 | 3,525 | 3,570 | 3,515 | 3,530 | +5 | +0.1% | 19,000 |
| 2025/09/02 | 3,555 | 3,555 | 3,515 | 3,525 | +5 | +0.1% | 14,700 |
| 2025/09/01 | 3,570 | 3,615 | 3,500 | 3,520 | -50 | -1.4% | 14,400 |
| 2025/08/29 | 3,570 | 3,580 | 3,555 | 3,570 | -5 | -0.1% | 12,700 |
| 2025/08/28 | 3,565 | 3,580 | 3,545 | 3,575 | +5 | +0.1% | 18,100 |
| 2025/08/27 | 3,560 | 3,590 | 3,560 | 3,570 | ±0 | ±0% | 18,600 |
| 2025/08/26 | 3,625 | 3,660 | 3,550 | 3,570 | -40 | -1.1% | 30,200 |
| 2025/08/25 | 3,635 | 3,695 | 3,595 | 3,610 | -40 | -1.1% | 33,400 |
| 2025/08/22 | 3,650 | 3,680 | 3,635 | 3,650 | +20 | +0.6% | 27,700 |
| 2025/08/21 | 3,590 | 3,645 | 3,580 | 3,630 | +40 | +1.1% | 29,000 |
| 2025/08/20 | 3,600 | 3,640 | 3,590 | 3,590 | -10 | -0.3% | 28,100 |
| 2025/08/19 | 3,575 | 3,615 | 3,550 | 3,600 | +60 | +1.7% | 30,400 |
| 2025/08/18 | 3,520 | 3,565 | 3,510 | 3,540 | +40 | +1.1% | 31,000 |
| 2025/08/15 | 3,450 | 3,505 | 3,450 | 3,500 | +80 | +2.3% | 53,600 |
| 2025/08/14 | 3,425 | 3,430 | 3,385 | 3,420 | +20 | +0.6% | 82,800 |
| 2025/08/13 | 3,725 | 3,755 | 3,375 | 3,400 | -315 | -8.5% | 124,000 |
| 2025/08/12 | 3,750 | 3,765 | 3,715 | 3,715 | -35 | -0.9% | 26,900 |
| 2025/08/08 | 3,725 | 3,760 | 3,715 | 3,750 | +30 | +0.8% | 22,200 |
| 2025/08/07 | 3,670 | 3,725 | 3,670 | 3,720 | +10 | +0.3% | 16,300 |
| 2025/08/06 | 3,650 | 3,735 | 3,650 | 3,710 | +70 | +1.9% | 18,500 |
| 2025/08/05 | 3,605 | 3,690 | 3,585 | 3,640 | +55 | +1.5% | 21,500 |
| 2025/08/04 | 3,595 | 3,610 | 3,545 | 3,585 | -45 | -1.2% | 16,400 |
| 2025/08/01 | 3,640 | 3,705 | 3,630 | 3,630 | -10 | -0.3% | 30,000 |
| 2025/07/31 | 3,555 | 3,640 | 3,555 | 3,640 | +95 | +2.7% | 31,000 |
| 2025/07/30 | 3,510 | 3,560 | 3,510 | 3,545 | +30 | +0.9% | 31,300 |
| 2025/07/29 | 3,515 | 3,520 | 3,470 | 3,515 | -5 | -0.1% | 15,200 |
| 2025/07/28 | 3,560 | 3,570 | 3,515 | 3,520 | -25 | -0.7% | 12,200 |
| 2025/07/25 | 3,545 | 3,595 | 3,530 | 3,545 | -30 | -0.8% | 17,900 |
| 2025/07/24 | 3,555 | 3,600 | 3,525 | 3,575 | +50 | +1.4% | 24,300 |
| 2025/07/23 | 3,480 | 3,555 | 3,475 | 3,525 | +80 | +2.3% | 41,800 |
| 2025/07/22 | 3,440 | 3,475 | 3,425 | 3,445 | ±0 | ±0% | 13,200 |
| 2025/07/18 | 3,445 | 3,470 | 3,430 | 3,445 | ±0 | ±0% | 23,600 |
| 2025/07/17 | 3,400 | 3,455 | 3,400 | 3,445 | +30 | +0.9% | 13,600 |
| 2025/07/16 | 3,435 | 3,460 | 3,400 | 3,415 | -20 | -0.6% | 16,000 |
| 2025/07/15 | 3,440 | 3,460 | 3,405 | 3,435 | +20 | +0.6% | 22,600 |
| 2025/07/14 | 3,380 | 3,460 | 3,375 | 3,415 | +55 | +1.6% | 31,600 |
| 2025/07/11 | 3,350 | 3,395 | 3,350 | 3,360 | +10 | +0.3% | 12,800 |
| 2025/07/10 | 3,375 | 3,380 | 3,330 | 3,350 | ±0 | ±0% | 46,100 |
| 2025/07/09 | 3,340 | 3,380 | 3,325 | 3,350 | +10 | +0.3% | 21,700 |
| 2025/07/08 | 3,295 | 3,340 | 3,295 | 3,340 | +50 | +1.5% | 39,000 |
| 2025/07/07 | 3,255 | 3,310 | 3,250 | 3,290 | +35 | +1.1% | 19,700 |
| 2025/07/04 | 3,275 | 3,275 | 3,235 | 3,255 | +10 | +0.3% | 19,000 |
| 2025/07/03 | 3,245 | 3,290 | 3,245 | 3,245 | -15 | -0.5% | 16,700 |
1～
50
件表示中 / 3783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 | 341,000円 | +3.1% | -4.2% | 2.79% | 10.14倍 | 0.87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 |
| シンコウ工 | 132,500円 | +1.8% | +0.8% | 3.77% | 12.30倍 | 1.49倍 |
|
セントラル空調機器でシェア４割弱。業務用空調機の中堅。中国やタイ進出。ビル管理会社併営 |
| 鶴見製 | 400,500円 | +4.3% | +2.9% | 1.40% | 12.66倍 | 1.02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 |
| 不二越 | 366,500円 | +1.3% | +55.8% | 2.73% | 20.47倍 | 0.52倍 |
|
工具、ベアリング、産業用ロボット大手。油圧機器、工作機械、特殊鋼も。高シェアの独自製品多い |
| 理想科 | 126,100円 | -0.8% | -10.4% | 3.97% | 19.68倍 | 1.21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 |
市場注目の銘柄
チャート関連のコラム
