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 |
|---|---|---|---|---|---|---|---|
| 2024/11/29 | 3,815 | 3,905 | 3,800 | 3,855 | +40 | +1% | 23,600 |
| 2024/11/28 | 3,750 | 3,850 | 3,745 | 3,815 | +15 | +0.4% | 43,100 |
| 2024/11/27 | 3,945 | 3,970 | 3,755 | 3,800 | -175 | -4.4% | 35,500 |
| 2024/11/26 | 3,900 | 3,995 | 3,890 | 3,975 | +45 | +1.1% | 20,900 |
| 2024/11/25 | 3,940 | 3,975 | 3,920 | 3,930 | +5 | +0.1% | 35,100 |
| 2024/11/22 | 3,870 | 3,935 | 3,830 | 3,925 | -15 | -0.4% | 19,400 |
| 2024/11/21 | 3,955 | 3,970 | 3,915 | 3,940 | -15 | -0.4% | 17,900 |
| 2024/11/20 | 3,875 | 3,980 | 3,875 | 3,955 | +80 | +2.1% | 30,700 |
| 2024/11/19 | 4,005 | 4,020 | 3,875 | 3,875 | -60 | -1.5% | 54,300 |
| 2024/11/18 | 3,980 | 4,025 | 3,925 | 3,935 | -70 | -1.7% | 25,200 |
| 2024/11/15 | 4,045 | 4,050 | 3,975 | 4,005 | +15 | +0.4% | 36,300 |
| 2024/11/14 | 4,000 | 4,065 | 3,960 | 3,990 | +30 | +0.8% | 47,400 |
| 2024/11/13 | 3,990 | 4,010 | 3,935 | 3,960 | -30 | -0.8% | 33,600 |
| 2024/11/12 | 3,980 | 4,045 | 3,905 | 3,990 | -60 | -1.5% | 56,400 |
| 2024/11/11 | 4,010 | 4,175 | 3,995 | 4,050 | +300 | +8% | 168,900 |
| 2024/11/08 | 3,810 | 3,810 | 3,720 | 3,750 | +10 | +0.3% | 39,700 |
| 2024/11/07 | 3,760 | 3,775 | 3,715 | 3,740 | +45 | +1.2% | 33,700 |
| 2024/11/06 | 3,690 | 3,745 | 3,640 | 3,695 | +40 | +1.1% | 35,300 |
| 2024/11/05 | 3,625 | 3,700 | 3,600 | 3,655 | +100 | +2.8% | 37,100 |
| 2024/11/01 | 3,645 | 3,645 | 3,540 | 3,555 | -160 | -4.3% | 45,300 |
| 2024/10/31 | 3,695 | 3,735 | 3,675 | 3,715 | +30 | +0.8% | 37,500 |
| 2024/10/30 | 3,640 | 3,715 | 3,620 | 3,685 | +40 | +1.1% | 73,200 |
| 2024/10/29 | 3,630 | 3,665 | 3,605 | 3,645 | +20 | +0.6% | 37,700 |
| 2024/10/28 | 3,590 | 3,630 | 3,570 | 3,625 | +25 | +0.7% | 26,000 |
| 2024/10/25 | 3,645 | 3,655 | 3,590 | 3,600 | -10 | -0.3% | 22,800 |
| 2024/10/24 | 3,570 | 3,635 | 3,520 | 3,610 | +20 | +0.6% | 33,200 |
| 2024/10/23 | 3,600 | 3,615 | 3,550 | 3,590 | -25 | -0.7% | 27,200 |
| 2024/10/22 | 3,630 | 3,665 | 3,595 | 3,615 | -40 | -1.1% | 26,800 |
| 2024/10/21 | 3,690 | 3,690 | 3,640 | 3,655 | -30 | -0.8% | 15,900 |
| 2024/10/18 | 3,760 | 3,760 | 3,670 | 3,685 | -15 | -0.4% | 19,900 |
| 2024/10/17 | 3,725 | 3,750 | 3,700 | 3,700 | +5 | +0.1% | 20,300 |
| 2024/10/16 | 3,795 | 3,820 | 3,695 | 3,695 | -165 | -4.3% | 29,000 |
| 2024/10/15 | 3,850 | 3,860 | 3,790 | 3,860 | +50 | +1.3% | 49,300 |
| 2024/10/11 | 3,835 | 3,855 | 3,795 | 3,810 | ±0 | ±0% | 26,200 |
| 2024/10/10 | 3,875 | 3,885 | 3,790 | 3,810 | -35 | -0.9% | 19,200 |
| 2024/10/09 | 3,915 | 3,915 | 3,820 | 3,845 | -20 | -0.5% | 25,800 |
| 2024/10/08 | 3,810 | 3,885 | 3,810 | 3,865 | +10 | +0.3% | 29,500 |
| 2024/10/07 | 3,905 | 3,920 | 3,855 | 3,855 | -15 | -0.4% | 28,200 |
| 2024/10/04 | 3,850 | 3,870 | 3,820 | 3,870 | +45 | +1.2% | 29,600 |
| 2024/10/03 | 3,860 | 3,890 | 3,790 | 3,825 | +50 | +1.3% | 33,200 |
| 2024/10/02 | 3,795 | 3,865 | 3,755 | 3,775 | -80 | -2.1% | 35,300 |
| 2024/10/01 | 3,810 | 3,890 | 3,810 | 3,855 | +55 | +1.4% | 29,400 |
| 2024/09/30 | 3,815 | 3,870 | 3,795 | 3,800 | -155 | -3.9% | 46,700 |
| 2024/09/27 | 3,980 | 3,980 | 3,930 | 3,955 | -15 | -0.4% | 40,200 |
| 2024/09/26 | 3,970 | 4,000 | 3,930 | 3,970 | +70 | +1.8% | 62,300 |
| 2024/09/25 | 3,870 | 3,900 | 3,830 | 3,900 | +70 | +1.8% | 59,200 |
| 2024/09/24 | 3,805 | 3,900 | 3,780 | 3,830 | +60 | +1.6% | 58,100 |
| 2024/09/20 | 3,745 | 3,820 | 3,735 | 3,770 | +85 | +2.3% | 92,900 |
| 2024/09/19 | 3,635 | 3,710 | 3,620 | 3,685 | +150 | +4.2% | 64,400 |
| 2024/09/18 | 3,570 | 3,570 | 3,480 | 3,535 | +25 | +0.7% | 45,500 |
101～
150
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 | 313,000円 | +10.0% | -5.6% | 2.88% | 9.42倍 | 0.82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 | 361,500円 | +5.8% | -9.6% | 3.87% | 7.30倍 | 0.75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 | 109,200円 | +18.7% | - | 5.49% | 105.81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 | 198,400円 | +12.1% | +30.6% | 3.93% | 12.95倍 | 0.97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 | 173,700円 | +28.0% | +68.5% | 3.40% | 7.59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
