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 |
|---|---|---|---|---|---|---|---|
| 2021/06/04 | 3,430 | 3,465 | 3,395 | 3,395 | -35 | -1% | 16,800 |
| 2021/06/03 | 3,380 | 3,430 | 3,375 | 3,430 | +50 | +1.5% | 17,100 |
| 2021/06/02 | 3,325 | 3,385 | 3,315 | 3,380 | +35 | +1% | 22,500 |
| 2021/06/01 | 3,290 | 3,365 | 3,275 | 3,345 | +50 | +1.5% | 38,600 |
| 2021/05/31 | 3,375 | 3,375 | 3,285 | 3,295 | -85 | -2.5% | 26,400 |
| 2021/05/28 | 3,380 | 3,385 | 3,340 | 3,380 | +70 | +2.1% | 19,700 |
| 2021/05/27 | 3,420 | 3,455 | 3,305 | 3,310 | -110 | -3.2% | 50,100 |
| 2021/05/26 | 3,480 | 3,485 | 3,420 | 3,420 | -70 | -2% | 11,800 |
| 2021/05/25 | 3,475 | 3,505 | 3,475 | 3,490 | -15 | -0.4% | 8,600 |
| 2021/05/24 | 3,465 | 3,515 | 3,465 | 3,505 | +40 | +1.2% | 9,600 |
| 2021/05/21 | 3,410 | 3,495 | 3,400 | 3,465 | +60 | +1.8% | 33,100 |
| 2021/05/20 | 3,405 | 3,445 | 3,405 | 3,405 | ±0 | ±0% | 24,500 |
| 2021/05/19 | 3,450 | 3,495 | 3,375 | 3,405 | -95 | -2.7% | 42,500 |
| 2021/05/18 | 3,515 | 3,525 | 3,485 | 3,500 | -55 | -1.5% | 17,900 |
| 2021/05/17 | 3,445 | 3,555 | 3,445 | 3,555 | +165 | +4.9% | 39,600 |
| 2021/05/14 | 3,450 | 3,450 | 3,390 | 3,390 | ±0 | ±0% | 22,600 |
| 2021/05/13 | 3,400 | 3,470 | 3,370 | 3,390 | -45 | -1.3% | 27,500 |
| 2021/05/12 | 3,565 | 3,565 | 3,400 | 3,435 | -130 | -3.6% | 33,600 |
| 2021/05/11 | 3,590 | 3,645 | 3,560 | 3,565 | -25 | -0.7% | 41,300 |
| 2021/05/10 | 3,655 | 3,660 | 3,415 | 3,590 | +215 | +6.4% | 67,200 |
| 2021/05/07 | 3,365 | 3,410 | 3,345 | 3,375 | +45 | +1.4% | 17,600 |
| 2021/05/06 | 3,325 | 3,370 | 3,325 | 3,330 | +20 | +0.6% | 19,800 |
| 2021/04/30 | 3,305 | 3,335 | 3,300 | 3,310 | +15 | +0.5% | 22,600 |
| 2021/04/28 | 3,325 | 3,335 | 3,295 | 3,295 | -10 | -0.3% | 21,000 |
| 2021/04/27 | 3,410 | 3,410 | 3,305 | 3,305 | -80 | -2.4% | 20,400 |
| 2021/04/26 | 3,380 | 3,410 | 3,355 | 3,385 | -10 | -0.3% | 16,000 |
| 2021/04/23 | 3,410 | 3,425 | 3,390 | 3,395 | -15 | -0.4% | 10,200 |
| 2021/04/22 | 3,385 | 3,430 | 3,385 | 3,410 | +25 | +0.7% | 15,700 |
| 2021/04/21 | 3,435 | 3,435 | 3,355 | 3,385 | -65 | -1.9% | 34,600 |
| 2021/04/20 | 3,495 | 3,500 | 3,415 | 3,450 | -45 | -1.3% | 30,300 |
| 2021/04/19 | 3,520 | 3,555 | 3,495 | 3,495 | -25 | -0.7% | 5,000 |
| 2021/04/16 | 3,530 | 3,540 | 3,505 | 3,520 | -5 | -0.1% | 6,200 |
| 2021/04/15 | 3,480 | 3,525 | 3,480 | 3,525 | +10 | +0.3% | 29,300 |
| 2021/04/14 | 3,540 | 3,540 | 3,500 | 3,515 | -40 | -1.1% | 19,400 |
| 2021/04/13 | 3,555 | 3,595 | 3,525 | 3,555 | +40 | +1.1% | 14,100 |
| 2021/04/12 | 3,480 | 3,525 | 3,475 | 3,515 | +40 | +1.2% | 10,700 |
| 2021/04/09 | 3,510 | 3,540 | 3,460 | 3,475 | -50 | -1.4% | 25,500 |
| 2021/04/08 | 3,595 | 3,595 | 3,520 | 3,525 | -90 | -2.5% | 23,700 |
| 2021/04/07 | 3,545 | 3,620 | 3,545 | 3,615 | +30 | +0.8% | 14,500 |
| 2021/04/06 | 3,630 | 3,665 | 3,565 | 3,585 | -45 | -1.2% | 37,700 |
| 2021/04/05 | 3,620 | 3,680 | 3,605 | 3,630 | -55 | -1.5% | 16,100 |
| 2021/04/02 | 3,640 | 3,710 | 3,635 | 3,685 | +45 | +1.2% | 16,700 |
| 2021/04/01 | 3,665 | 3,710 | 3,635 | 3,640 | +90 | +2.5% | 46,300 |
| 2021/03/31 | 3,480 | 3,590 | 3,470 | 3,550 | +50 | +1.4% | 59,800 |
| 2021/03/30 | 3,615 | 3,615 | 3,495 | 3,500 | -105 | -2.9% | 64,500 |
| 2021/03/29 | 3,625 | 3,630 | 3,545 | 3,605 | +65 | +1.8% | 47,000 |
| 2021/03/26 | 3,580 | 3,580 | 3,520 | 3,540 | -40 | -1.1% | 44,800 |
| 2021/03/25 | 3,500 | 3,600 | 3,500 | 3,580 | +80 | +2.3% | 33,800 |
| 2021/03/24 | 3,540 | 3,560 | 3,490 | 3,500 | -145 | -4% | 55,700 |
| 2021/03/23 | 3,780 | 3,780 | 3,630 | 3,645 | -145 | -3.8% | 59,800 |
1051～
1100
件表示中 / 3785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 | 335,500円 | +3.1% | -4.2% | 2.83% | 9.98倍 | 0.86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 |
| 鶴見製 | 399,000円 | +4.3% | +2.9% | 1.40% | 12.61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 |
| シンコウ工 | 130,000円 | +1.8% | +0.8% | 3.85% | 12.07倍 | 1.47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 |
| 不二越 | 370,000円 | +1.3% | +55.8% | 2.70% | 20.66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 |
| ホソカワミクロ | 563,000円 | -2.9% | -25.3% | 2.13% | 16.25倍 | 1.29倍 |
|
粉体関連装置で業界首位。欧州強い。プラスチック薄膜製造装置も展開。日清エンジと業務提携 |
市場注目の銘柄
チャート関連のコラム
