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 |
|---|---|---|---|---|---|---|---|
| 2018/12/25 | 3,210 | 3,350 | 3,200 | 3,320 | -135 | -3.9% | 55,500 |
| 2018/12/21 | 3,535 | 3,535 | 3,395 | 3,455 | -80 | -2.3% | 57,300 |
| 2018/12/20 | 3,665 | 3,665 | 3,515 | 3,535 | -170 | -4.6% | 51,600 |
| 2018/12/19 | 3,730 | 3,775 | 3,685 | 3,705 | -45 | -1.2% | 40,600 |
| 2018/12/18 | 3,720 | 3,800 | 3,670 | 3,750 | -40 | -1.1% | 47,000 |
| 2018/12/17 | 3,805 | 3,895 | 3,785 | 3,790 | -15 | -0.4% | 39,400 |
| 2018/12/14 | 3,880 | 3,900 | 3,770 | 3,805 | -50 | -1.3% | 62,400 |
| 2018/12/13 | 3,740 | 3,870 | 3,740 | 3,855 | +145 | +3.9% | 55,300 |
| 2018/12/12 | 3,700 | 3,770 | 3,695 | 3,710 | +35 | +1% | 49,900 |
| 2018/12/11 | 3,740 | 3,755 | 3,660 | 3,675 | -60 | -1.6% | 44,600 |
| 2018/12/10 | 3,835 | 3,860 | 3,735 | 3,735 | -110 | -2.9% | 52,300 |
| 2018/12/07 | 3,855 | 3,905 | 3,825 | 3,845 | -10 | -0.3% | 48,300 |
| 2018/12/06 | 3,935 | 3,960 | 3,850 | 3,855 | -140 | -3.5% | 69,100 |
| 2018/12/05 | 3,970 | 4,060 | 3,940 | 3,995 | -5 | -0.1% | 64,100 |
| 2018/12/04 | 4,130 | 4,150 | 4,000 | 4,000 | -185 | -4.4% | 58,600 |
| 2018/12/03 | 4,200 | 4,245 | 4,165 | 4,185 | +50 | +1.2% | 54,600 |
| 2018/11/30 | 4,185 | 4,230 | 4,135 | 4,135 | -95 | -2.2% | 62,500 |
| 2018/11/29 | 4,195 | 4,270 | 4,175 | 4,230 | +70 | +1.7% | 60,100 |
| 2018/11/28 | 3,990 | 4,190 | 3,975 | 4,160 | +145 | +3.6% | 74,000 |
| 2018/11/27 | 3,880 | 4,040 | 3,875 | 4,015 | +205 | +5.4% | 62,300 |
| 2018/11/26 | 3,840 | 3,875 | 3,800 | 3,810 | -50 | -1.3% | 34,500 |
| 2018/11/22 | 3,915 | 3,935 | 3,810 | 3,860 | -40 | -1% | 27,400 |
| 2018/11/21 | 3,920 | 3,925 | 3,840 | 3,900 | -85 | -2.1% | 39,100 |
| 2018/11/20 | 4,075 | 4,075 | 3,965 | 3,985 | -100 | -2.4% | 38,200 |
| 2018/11/19 | 4,040 | 4,160 | 4,035 | 4,085 | +55 | +1.4% | 83,800 |
| 2018/11/16 | 4,050 | 4,160 | 4,020 | 4,030 | ±0 | ±0% | 65,100 |
| 2018/11/15 | 3,925 | 4,065 | 3,905 | 4,030 | +110 | +2.8% | 55,100 |
| 2018/11/14 | 3,915 | 3,985 | 3,885 | 3,920 | +5 | +0.1% | 57,500 |
| 2018/11/13 | 4,115 | 4,120 | 3,860 | 3,915 | -295 | -7% | 146,800 |
| 2018/11/12 | 4,200 | 4,280 | 3,880 | 4,210 | +290 | +7.4% | 294,300 |
| 2018/11/09 | 3,915 | 3,975 | 3,800 | 3,920 | +5 | +0.1% | 115,500 |
| 2018/11/08 | 3,925 | 3,955 | 3,885 | 3,915 | +60 | +1.6% | 52,100 |
| 2018/11/07 | 3,805 | 3,905 | 3,805 | 3,855 | +50 | +1.3% | 59,200 |
| 2018/11/06 | 3,920 | 3,920 | 3,800 | 3,805 | -115 | -2.9% | 52,200 |
| 2018/11/05 | 3,895 | 3,975 | 3,855 | 3,920 | -15 | -0.4% | 65,900 |
| 2018/11/02 | 3,845 | 3,955 | 3,800 | 3,935 | +160 | +4.2% | 55,300 |
| 2018/11/01 | 3,800 | 3,825 | 3,765 | 3,775 | -15 | -0.4% | 31,900 |
| 2018/10/31 | 3,745 | 3,790 | 3,700 | 3,790 | +100 | +2.7% | 39,400 |
| 2018/10/30 | 3,550 | 3,690 | 3,540 | 3,690 | +175 | +5% | 66,600 |
| 2018/10/29 | 3,565 | 3,610 | 3,505 | 3,515 | -10 | -0.3% | 29,000 |
| 2018/10/26 | 3,650 | 3,675 | 3,500 | 3,525 | -85 | -2.4% | 55,100 |
| 2018/10/25 | 3,640 | 3,670 | 3,590 | 3,610 | -155 | -4.1% | 56,500 |
| 2018/10/24 | 3,795 | 3,830 | 3,715 | 3,765 | -30 | -0.8% | 32,600 |
| 2018/10/23 | 3,915 | 3,955 | 3,795 | 3,795 | -140 | -3.6% | 40,800 |
| 2018/10/22 | 3,880 | 3,955 | 3,835 | 3,935 | +35 | +0.9% | 44,300 |
| 2018/10/19 | 3,860 | 3,910 | 3,810 | 3,900 | +15 | +0.4% | 38,400 |
| 2018/10/18 | 3,960 | 3,970 | 3,880 | 3,885 | -45 | -1.1% | 33,000 |
| 2018/10/17 | 3,840 | 3,955 | 3,840 | 3,930 | +155 | +4.1% | 32,600 |
| 2018/10/16 | 3,770 | 3,795 | 3,720 | 3,775 | ±0 | ±0% | 39,400 |
| 2018/10/15 | 3,925 | 3,925 | 3,765 | 3,775 | -80 | -2.1% | 59,900 |
1551～
1600
件表示中 / 3695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 | 316,000円 | +10.0% | -5.6% | 2.85% | 9.50倍 | 0.83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 |
| 理想科 | 125,300円 | +7.9% | +6.4% | 3.99% | 19.13倍 | 1.26倍 |
|
高速印刷機に強み。インクジェットプリンタ（ＩＪＰ）を重点展開。学校教育関連が主要顧客 |
| 月島ＨＤ | 204,400円 | +12.1% | +30.6% | 3.82% | 13.35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 |
| ツガミ | 180,000円 | +28.0% | +68.5% | 3.28% | 7.87倍 | 1.45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 |
| ユニバーサル | 106,100円 | +18.7% | - | 5.66% | 102.81倍 | 0.22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 |
市場注目の銘柄
チャート関連のコラム
