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 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 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 |
| 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 |
101～
150
件表示中 / 3721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 | 325,500円 | +10.0% | -5.6% | 2.76% | 9.79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 | 362,500円 | +4.3% | +2.9% | 1.49% | 11.49倍 | 0.93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 |
| ＡＳＢ機械 | 597,000円 | +11.5% | +13.6% | 2.68% | 14.09倍 | 1.62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 |
| ＰＩＬＬＡＲ | 365,500円 | -0.8% | -10.2% | 2.87% | 11.81倍 | 1.15倍 |
|
流体の漏れ防ぐパッキン発祥、メカニカルシールも有力。半導体製造装置向け継ぎ手が利益柱に |
| やまびこ | 205,000円 | +1.3% | -18.7% | 4.39% | 6.70倍 | 0.78倍 |
|
屋外作業機械メーカーで国内首位、米州上位。共立と新ダイワ工業が統合。利益は上期偏重 |
市場注目の銘柄
チャート関連のコラム
