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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 3,455 | 3,525 | 3,430 | 3,430 | -25 | -0.7% | 25,000 |
| 2025/02/14 | 3,525 | 3,580 | 3,425 | 3,455 | -70 | -2% | 31,400 |
| 2025/02/13 | 3,460 | 3,570 | 3,380 | 3,525 | +75 | +2.2% | 62,300 |
| 2025/02/12 | 3,740 | 3,865 | 3,370 | 3,450 | -230 | -6.3% | 91,100 |
| 2025/02/10 | 3,705 | 3,725 | 3,665 | 3,680 | +10 | +0.3% | 27,400 |
| 2025/02/07 | 3,670 | 3,695 | 3,635 | 3,670 | +20 | +0.5% | 20,100 |
| 2025/02/06 | 3,645 | 3,660 | 3,620 | 3,650 | +45 | +1.2% | 12,700 |
| 2025/02/05 | 3,580 | 3,650 | 3,580 | 3,605 | +25 | +0.7% | 15,300 |
| 2025/02/04 | 3,560 | 3,620 | 3,540 | 3,580 | +30 | +0.8% | 29,300 |
| 2025/02/03 | 3,605 | 3,605 | 3,545 | 3,550 | -115 | -3.1% | 40,600 |
| 2025/01/31 | 3,665 | 3,680 | 3,630 | 3,665 | -15 | -0.4% | 18,300 |
| 2025/01/30 | 3,655 | 3,690 | 3,625 | 3,680 | +10 | +0.3% | 13,900 |
| 2025/01/29 | 3,715 | 3,725 | 3,660 | 3,670 | -5 | -0.1% | 20,000 |
| 2025/01/28 | 3,640 | 3,700 | 3,635 | 3,675 | -20 | -0.5% | 13,700 |
| 2025/01/27 | 3,700 | 3,740 | 3,675 | 3,695 | +65 | +1.8% | 18,200 |
| 2025/01/24 | 3,650 | 3,670 | 3,605 | 3,630 | -25 | -0.7% | 20,800 |
| 2025/01/23 | 3,675 | 3,695 | 3,640 | 3,655 | -35 | -0.9% | 23,800 |
| 2025/01/22 | 3,690 | 3,710 | 3,650 | 3,690 | +5 | +0.1% | 14,600 |
| 2025/01/21 | 3,750 | 3,750 | 3,685 | 3,685 | -45 | -1.2% | 13,300 |
| 2025/01/20 | 3,680 | 3,740 | 3,670 | 3,730 | +50 | +1.4% | 14,100 |
| 2025/01/17 | 3,670 | 3,720 | 3,645 | 3,680 | -30 | -0.8% | 22,900 |
| 2025/01/16 | 3,685 | 3,755 | 3,660 | 3,710 | +70 | +1.9% | 39,300 |
| 2025/01/15 | 3,630 | 3,655 | 3,605 | 3,640 | +45 | +1.3% | 26,500 |
| 2025/01/14 | 3,630 | 3,635 | 3,540 | 3,595 | -35 | -1% | 20,100 |
| 2025/01/10 | 3,625 | 3,685 | 3,610 | 3,630 | +25 | +0.7% | 23,700 |
| 2025/01/09 | 3,680 | 3,690 | 3,600 | 3,605 | -75 | -2% | 20,500 |
| 2025/01/08 | 3,710 | 3,710 | 3,655 | 3,680 | -30 | -0.8% | 18,700 |
| 2025/01/07 | 3,750 | 3,775 | 3,665 | 3,710 | -40 | -1.1% | 24,700 |
| 2025/01/06 | 3,890 | 3,890 | 3,725 | 3,750 | -110 | -2.8% | 23,100 |
| 2024/12/30 | 3,845 | 3,880 | 3,805 | 3,860 | +30 | +0.8% | 21,100 |
| 2024/12/27 | 3,785 | 3,835 | 3,780 | 3,830 | ±0 | ±0% | 28,700 |
| 2024/12/26 | 3,800 | 3,830 | 3,755 | 3,830 | +50 | +1.3% | 25,400 |
| 2024/12/25 | 3,815 | 3,815 | 3,740 | 3,780 | +5 | +0.1% | 12,600 |
| 2024/12/24 | 3,835 | 3,840 | 3,775 | 3,775 | -55 | -1.4% | 10,200 |
| 2024/12/23 | 3,825 | 3,850 | 3,785 | 3,830 | +75 | +2% | 15,700 |
| 2024/12/20 | 3,820 | 3,825 | 3,740 | 3,755 | -10 | -0.3% | 34,900 |
| 2024/12/19 | 3,655 | 3,785 | 3,650 | 3,765 | +40 | +1.1% | 25,300 |
| 2024/12/18 | 3,775 | 3,780 | 3,710 | 3,725 | -50 | -1.3% | 24,300 |
| 2024/12/17 | 3,725 | 3,805 | 3,705 | 3,775 | +50 | +1.3% | 33,700 |
| 2024/12/16 | 3,690 | 3,760 | 3,675 | 3,725 | +5 | +0.1% | 29,500 |
| 2024/12/13 | 3,730 | 3,785 | 3,685 | 3,720 | -35 | -0.9% | 53,900 |
| 2024/12/12 | 3,780 | 3,815 | 3,750 | 3,755 | -15 | -0.4% | 39,200 |
| 2024/12/11 | 3,730 | 3,795 | 3,710 | 3,770 | +15 | +0.4% | 28,500 |
| 2024/12/10 | 3,825 | 3,835 | 3,695 | 3,755 | -65 | -1.7% | 55,300 |
| 2024/12/09 | 3,840 | 3,870 | 3,805 | 3,820 | -20 | -0.5% | 30,400 |
| 2024/12/06 | 3,920 | 3,920 | 3,820 | 3,840 | -25 | -0.6% | 16,600 |
| 2024/12/05 | 3,890 | 3,910 | 3,825 | 3,865 | +35 | +0.9% | 30,600 |
| 2024/12/04 | 3,945 | 3,990 | 3,820 | 3,830 | -160 | -4% | 37,300 |
| 2024/12/03 | 3,895 | 4,030 | 3,895 | 3,990 | +95 | +2.4% | 36,500 |
| 2024/12/02 | 3,855 | 3,935 | 3,855 | 3,895 | +40 | +1% | 27,800 |
51～
100
件表示中 / 3691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 | 308,500円 | +10.0% | -5.6% | 2.92% | 9.28倍 | 0.81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 |
| 芝浦機械 | 356,500円 | +5.8% | -9.6% | 3.93% | 7.20倍 | 0.74倍 |
|
射出、ダイカストなど成形機が主軸。大型工作機械も得意。東芝から自己株取得し持分から離脱 |
| ユニバーサル | 109,600円 | +18.7% | - | 5.47% | 106.20倍 | 0.23倍 |
|
パチスロ大手。フィリピンのカジノ・リゾート「オカダマニラ」の開発に注力。旧アルゼ |
| 月島ＨＤ | 196,500円 | +12.1% | +30.6% | 3.97% | 12.83倍 | 0.96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 |
| ツガミ | 174,300円 | +28.0% | +68.5% | 3.38% | 7.62倍 | 1.40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 |
市場注目の銘柄
チャート関連のコラム
