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 |
|---|---|---|---|---|---|---|---|
| 2019/05/28 | 2,903 | 2,988 | 2,901 | 2,972 | +81 | +2.8% | 84,200 |
| 2019/05/27 | 2,928 | 2,947 | 2,869 | 2,891 | -37 | -1.3% | 25,100 |
| 2019/05/24 | 2,880 | 2,950 | 2,870 | 2,928 | -1 | ±0% | 27,500 |
| 2019/05/23 | 2,945 | 2,948 | 2,898 | 2,929 | -25 | -0.8% | 29,800 |
| 2019/05/22 | 2,941 | 2,998 | 2,941 | 2,954 | +30 | +1% | 23,400 |
| 2019/05/21 | 2,962 | 2,981 | 2,914 | 2,924 | -81 | -2.7% | 39,200 |
| 2019/05/20 | 2,976 | 3,010 | 2,944 | 3,005 | +54 | +1.8% | 30,300 |
| 2019/05/17 | 2,990 | 2,990 | 2,926 | 2,951 | +18 | +0.6% | 38,300 |
| 2019/05/16 | 3,000 | 3,000 | 2,853 | 2,933 | -87 | -2.9% | 62,600 |
| 2019/05/15 | 2,948 | 3,020 | 2,859 | 3,020 | +158 | +5.5% | 49,100 |
| 2019/05/14 | 2,901 | 2,905 | 2,826 | 2,862 | -98 | -3.3% | 81,300 |
| 2019/05/13 | 3,150 | 3,190 | 2,934 | 2,960 | -305 | -9.3% | 143,100 |
| 2019/05/10 | 3,355 | 3,420 | 3,260 | 3,265 | -80 | -2.4% | 71,300 |
| 2019/05/09 | 3,385 | 3,430 | 3,320 | 3,345 | -100 | -2.9% | 55,900 |
| 2019/05/08 | 3,415 | 3,455 | 3,375 | 3,445 | -25 | -0.7% | 43,500 |
| 2019/05/07 | 3,500 | 3,500 | 3,445 | 3,470 | +20 | +0.6% | 50,900 |
| 2019/04/26 | 3,475 | 3,475 | 3,415 | 3,450 | -25 | -0.7% | 20,200 |
| 2019/04/25 | 3,465 | 3,480 | 3,430 | 3,475 | +45 | +1.3% | 19,100 |
| 2019/04/24 | 3,505 | 3,515 | 3,415 | 3,430 | -25 | -0.7% | 32,800 |
| 2019/04/23 | 3,445 | 3,460 | 3,400 | 3,455 | +25 | +0.7% | 13,300 |
| 2019/04/22 | 3,430 | 3,475 | 3,400 | 3,430 | -25 | -0.7% | 13,600 |
| 2019/04/19 | 3,470 | 3,495 | 3,435 | 3,455 | +30 | +0.9% | 14,800 |
| 2019/04/18 | 3,545 | 3,545 | 3,410 | 3,425 | -75 | -2.1% | 17,800 |
| 2019/04/17 | 3,535 | 3,535 | 3,465 | 3,500 | +10 | +0.3% | 18,400 |
| 2019/04/16 | 3,565 | 3,565 | 3,470 | 3,490 | -70 | -2% | 22,000 |
| 2019/04/15 | 3,500 | 3,570 | 3,495 | 3,560 | +140 | +4.1% | 79,500 |
| 2019/04/12 | 3,420 | 3,425 | 3,380 | 3,420 | +5 | +0.1% | 20,900 |
| 2019/04/11 | 3,370 | 3,425 | 3,360 | 3,415 | +20 | +0.6% | 21,800 |
| 2019/04/10 | 3,410 | 3,410 | 3,360 | 3,395 | -20 | -0.6% | 14,100 |
| 2019/04/09 | 3,430 | 3,430 | 3,365 | 3,415 | +20 | +0.6% | 23,500 |
| 2019/04/08 | 3,455 | 3,455 | 3,375 | 3,395 | -60 | -1.7% | 26,900 |
| 2019/04/05 | 3,455 | 3,470 | 3,425 | 3,455 | +5 | +0.1% | 23,900 |
| 2019/04/04 | 3,415 | 3,460 | 3,385 | 3,450 | +35 | +1% | 31,300 |
| 2019/04/03 | 3,355 | 3,415 | 3,315 | 3,415 | +60 | +1.8% | 60,100 |
| 2019/04/02 | 3,400 | 3,420 | 3,335 | 3,355 | -45 | -1.3% | 38,300 |
| 2019/04/01 | 3,315 | 3,415 | 3,305 | 3,400 | +130 | +4% | 88,000 |
| 2019/03/29 | 3,290 | 3,295 | 3,215 | 3,270 | +30 | +0.9% | 58,700 |
| 2019/03/28 | 3,285 | 3,285 | 3,220 | 3,240 | -140 | -4.1% | 57,800 |
| 2019/03/27 | 3,355 | 3,385 | 3,330 | 3,380 | -5 | -0.1% | 49,100 |
| 2019/03/26 | 3,230 | 3,385 | 3,230 | 3,385 | +160 | +5% | 60,900 |
| 2019/03/25 | 3,270 | 3,270 | 3,205 | 3,225 | -150 | -4.4% | 34,800 |
| 2019/03/22 | 3,350 | 3,375 | 3,320 | 3,375 | +15 | +0.4% | 43,300 |
| 2019/03/20 | 3,310 | 3,365 | 3,305 | 3,360 | +65 | +2% | 50,000 |
| 2019/03/19 | 3,260 | 3,300 | 3,260 | 3,295 | -5 | -0.2% | 27,300 |
| 2019/03/18 | 3,245 | 3,300 | 3,245 | 3,300 | +100 | +3.1% | 59,100 |
| 2019/03/15 | 3,150 | 3,205 | 3,145 | 3,200 | +20 | +0.6% | 59,200 |
| 2019/03/14 | 3,215 | 3,220 | 3,165 | 3,180 | -15 | -0.5% | 28,200 |
| 2019/03/13 | 3,180 | 3,230 | 3,170 | 3,195 | -45 | -1.4% | 49,900 |
| 2019/03/12 | 3,220 | 3,265 | 3,220 | 3,240 | +55 | +1.7% | 36,400 |
| 2019/03/11 | 3,185 | 3,185 | 3,115 | 3,185 | ±0 | ±0% | 30,500 |
1501～
1550
件表示中 / 3742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 | 343,500円 | +10.0% | -5.6% | 2.62% | 10.33倍 | 0.91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 |
| ＡＳＢ機械 | 638,000円 | +11.5% | +13.6% | 2.51% | 15.07倍 | 1.73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 |
| 鶴見製 | 384,000円 | +4.3% | +2.9% | 1.41% | 12.14倍 | 0.98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 |
| イーグル | 193,700円 | +1.1% | +8.9% | 5.16% | 10.31倍 | 0.77倍 |
|
ＮＯＫ系列。メカニカルシール、特殊バルブの大手。自動車向け中心に船舶用や航空機用も |
| 月島ＨＤ | 218,300円 | +3.4% | +2.4% | 3.76% | 12.47倍 | 1.00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 |
市場注目の銘柄
チャート関連のコラム
