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 |
|---|---|---|---|---|---|---|---|
| 2026/07/07 | 4,550 | 4,570 | 4,350 | 4,425 | -150 | -3.3% | 45,600 |
| 2026/07/06 | 4,600 | 4,640 | 4,490 | 4,575 | +25 | +0.5% | 43,300 |
| 2026/07/03 | 4,475 | 4,580 | 4,390 | 4,550 | +110 | +2.5% | 46,200 |
| 2026/07/02 | 4,445 | 4,485 | 4,365 | 4,440 | -75 | -1.7% | 45,200 |
| 2026/07/01 | 4,490 | 4,550 | 4,435 | 4,515 | +85 | +1.9% | 70,500 |
| 2026/06/30 | 4,460 | 4,460 | 4,325 | 4,430 | +10 | +0.2% | 51,000 |
| 2026/06/29 | 4,435 | 4,480 | 4,315 | 4,420 | -35 | -0.8% | 67,600 |
| 2026/06/26 | 4,425 | 4,480 | 4,355 | 4,455 | +75 | +1.7% | 62,800 |
| 2026/06/25 | 4,345 | 4,410 | 4,255 | 4,380 | +105 | +2.5% | 54,800 |
| 2026/06/24 | 4,275 | 4,330 | 4,210 | 4,275 | +40 | +0.9% | 28,000 |
| 2026/06/23 | 4,290 | 4,360 | 4,220 | 4,235 | -75 | -1.7% | 34,700 |
| 2026/06/22 | 4,255 | 4,420 | 4,255 | 4,310 | +70 | +1.7% | 45,400 |
| 2026/06/19 | 4,180 | 4,245 | 4,170 | 4,240 | +60 | +1.4% | 54,300 |
| 2026/06/18 | 4,225 | 4,250 | 4,170 | 4,180 | -45 | -1.1% | 41,500 |
| 2026/06/17 | 4,105 | 4,230 | 4,100 | 4,225 | +115 | +2.8% | 44,800 |
| 2026/06/16 | 4,040 | 4,110 | 4,040 | 4,110 | ±0 | ±0% | 26,300 |
| 2026/06/15 | 4,125 | 4,130 | 4,030 | 4,110 | +195 | +5% | 33,800 |
| 2026/06/12 | 3,945 | 3,980 | 3,895 | 3,915 | +5 | +0.1% | 42,900 |
| 2026/06/11 | 3,850 | 3,910 | 3,755 | 3,910 | -10 | -0.3% | 43,600 |
| 2026/06/10 | 3,920 | 4,030 | 3,865 | 3,920 | -70 | -1.8% | 37,500 |
| 2026/06/09 | 4,100 | 4,100 | 3,910 | 3,990 | -80 | -2% | 63,500 |
| 2026/06/08 | 4,140 | 4,185 | 4,020 | 4,070 | -190 | -4.5% | 73,200 |
| 2026/06/05 | 4,250 | 4,285 | 4,200 | 4,260 | +35 | +0.8% | 75,400 |
| 2026/06/04 | 4,145 | 4,235 | 4,140 | 4,225 | +80 | +1.9% | 79,700 |
| 2026/06/03 | 4,100 | 4,220 | 4,100 | 4,145 | +155 | +3.9% | 78,100 |
| 2026/06/02 | 4,025 | 4,060 | 3,880 | 3,990 | -65 | -1.6% | 73,400 |
| 2026/06/01 | 3,875 | 4,055 | 3,860 | 4,055 | +165 | +4.2% | 89,400 |
| 2026/05/29 | 3,900 | 3,950 | 3,865 | 3,890 | +15 | +0.4% | 68,500 |
| 2026/05/28 | 3,855 | 3,880 | 3,755 | 3,875 | +20 | +0.5% | 41,300 |
| 2026/05/27 | 3,895 | 4,015 | 3,840 | 3,855 | -15 | -0.4% | 50,100 |
| 2026/05/26 | 3,800 | 3,885 | 3,785 | 3,870 | +45 | +1.2% | 40,100 |
| 2026/05/25 | 3,860 | 3,860 | 3,805 | 3,825 | +5 | +0.1% | 27,400 |
| 2026/05/22 | 3,750 | 3,825 | 3,735 | 3,820 | +120 | +3.2% | 53,600 |
| 2026/05/21 | 3,620 | 3,735 | 3,620 | 3,700 | +150 | +4.2% | 26,300 |
| 2026/05/20 | 3,655 | 3,655 | 3,485 | 3,550 | -105 | -2.9% | 26,400 |
| 2026/05/19 | 3,735 | 3,760 | 3,645 | 3,655 | -15 | -0.4% | 21,300 |
| 2026/05/18 | 3,700 | 3,715 | 3,645 | 3,670 | -70 | -1.9% | 25,400 |
| 2026/05/15 | 3,780 | 3,825 | 3,680 | 3,740 | -15 | -0.4% | 34,000 |
| 2026/05/14 | 3,800 | 3,815 | 3,735 | 3,755 | -30 | -0.8% | 27,200 |
| 2026/05/13 | 3,780 | 3,830 | 3,750 | 3,785 | +50 | +1.3% | 50,800 |
| 2026/05/12 | 3,620 | 3,775 | 3,620 | 3,735 | +145 | +4% | 61,000 |
| 2026/05/11 | 3,570 | 3,625 | 3,460 | 3,590 | +20 | +0.6% | 53,800 |
| 2026/05/08 | 3,585 | 3,745 | 3,470 | 3,570 | -65 | -1.8% | 71,300 |
| 2026/05/07 | 3,510 | 3,650 | 3,510 | 3,635 | +195 | +5.7% | 46,400 |
| 2026/05/01 | 3,410 | 3,460 | 3,390 | 3,440 | +30 | +0.9% | 25,200 |
| 2026/04/30 | 3,375 | 3,445 | 3,350 | 3,410 | -15 | -0.4% | 39,000 |
| 2026/04/28 | 3,405 | 3,425 | 3,385 | 3,425 | +20 | +0.6% | 24,100 |
| 2026/04/27 | 3,345 | 3,440 | 3,340 | 3,405 | +45 | +1.3% | 27,400 |
| 2026/04/24 | 3,400 | 3,405 | 3,360 | 3,360 | -40 | -1.2% | 19,600 |
| 2026/04/23 | 3,420 | 3,435 | 3,370 | 3,400 | -45 | -1.3% | 31,600 |
1～
50
件表示中 / 3979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 | 442,500円 | +3.1% | -4.2% | 2.15% | 13.16倍 | 1.10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 |
| イーグル | 286,700円 | - | - | - | - | 0.98倍 |
|
車、舶用等メカニカルシール、特殊バルブ大手。親会社ＮＯＫと経営統合で１０月に持株会社上場 |
| 鶴見製 | 250,800円 | +0.7% | -39.7% | 1.44% | 21.40倍 | 1.17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 |
| ＡＩメカテック | 596,000円 | +63.4% | +138.8% | 0.29% | 36.43倍 | 8.91倍 |
|
半導体、次世代ディスプレー製造用インクジェット装置（ＩＪＰ）、ＬＣＤ製造装置を手がける |
| リケンＮＰＲ | 395,500円 | -0.7% | -22.2% | 5.31% | 11.82倍 | 0.66倍 |
|
自動車ピストンリング国内最大手。経営統合したリケンと日本ピストンリングの共同持株会社 |
市場注目の銘柄
チャート関連のコラム
