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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/02 | 3,220 | 3,295 | 3,220 | 3,260 | +5 | +0.2% | 20,900 |
| 2025/07/01 | 3,240 | 3,270 | 3,220 | 3,255 | +30 | +0.9% | 30,000 |
| 2025/06/30 | 3,240 | 3,275 | 3,225 | 3,225 | +5 | +0.2% | 38,700 |
| 2025/06/27 | 3,225 | 3,235 | 3,185 | 3,220 | -25 | -0.8% | 28,500 |
| 2025/06/26 | 3,210 | 3,245 | 3,200 | 3,245 | +25 | +0.8% | 25,700 |
| 2025/06/25 | 3,200 | 3,225 | 3,180 | 3,220 | +20 | +0.6% | 23,500 |
| 2025/06/24 | 3,235 | 3,235 | 3,190 | 3,200 | ±0 | ±0% | 15,000 |
| 2025/06/23 | 3,215 | 3,215 | 3,140 | 3,200 | -25 | -0.8% | 19,100 |
| 2025/06/20 | 3,195 | 3,245 | 3,185 | 3,225 | +30 | +0.9% | 128,400 |
| 2025/06/19 | 3,205 | 3,210 | 3,175 | 3,195 | -20 | -0.6% | 10,300 |
| 2025/06/18 | 3,235 | 3,250 | 3,215 | 3,215 | -35 | -1.1% | 14,500 |
| 2025/06/17 | 3,255 | 3,290 | 3,235 | 3,250 | -5 | -0.2% | 16,600 |
| 2025/06/16 | 3,205 | 3,275 | 3,205 | 3,255 | +75 | +2.4% | 23,600 |
| 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 |
1～
50
件表示中 / 3754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 | 363,000円 | +10.0% | -5.6% | 2.48% | 10.92倍 | 0.96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 |
| ツガミ | 213,600円 | -3.2% | -17.8% | 3.00% | 11.69倍 | 1.60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 |
| 月島ＨＤ | 232,000円 | +3.4% | +2.4% | 3.53% | 13.26倍 | 1.07倍 |
|
上下水処理など水環境事業、化学向けなど産業プラント・機器が２本柱。２３年、ＪＦＥ水事業統合 |
| ＡＳＢ機械 | 659,000円 | +11.5% | +13.6% | 2.43% | 15.56倍 | 1.79倍 |
|
非飲料系プラスチック容器の成形機市場で世界トップ級。海外比率９割。インドに生産拠点 |
| 鶴見製 | 398,000円 | +4.3% | +2.9% | 1.36% | 12.59倍 | 1.01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 |
市場注目の銘柄
チャート関連のコラム
