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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 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 |
| 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 |
51～
100
件表示中 / 3784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 | 339,000円 | +3.1% | -4.2% | 2.80% | 10.09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 | 132,100円 | +1.8% | +0.8% | 3.79% | 12.26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 |
| アイチコーポ | 139,000円 | +2.9% | +0.9% | 4.32% | 13.81倍 | 1.07倍 |
|
高所作業車メーカー国内トップ。電力会社向け多い。鉄道用の軌陸両用車育成。中国で現地生産 |
| 不二越 | 371,500円 | +1.3% | +55.8% | 2.69% | 20.74倍 | 0.53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 |
| 守谷輸送 | 499,500円 | +16.8% | +3.1% | 0.84% | 30.09倍 | 7.65倍 |
|
荷物用エレベーター大手。特注の大型は国内シェア過半。専門的な保守が安定収益源。船舶用も |
市場注目の銘柄
チャート関連のコラム
