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 |
|---|---|---|---|---|---|---|---|
| 2018/07/31 | 3,660 | 3,660 | 3,555 | 3,580 | -80 | -2.2% | 48,300 |
| 2018/07/30 | 3,770 | 3,770 | 3,655 | 3,660 | -40 | -1.1% | 45,200 |
| 2018/07/27 | 3,670 | 3,715 | 3,650 | 3,700 | +45 | +1.2% | 39,500 |
| 2018/07/26 | 3,630 | 3,675 | 3,615 | 3,655 | +30 | +0.8% | 48,200 |
| 2018/07/25 | 3,550 | 3,630 | 3,550 | 3,625 | +75 | +2.1% | 30,100 |
| 2018/07/24 | 3,565 | 3,570 | 3,525 | 3,550 | +20 | +0.6% | 28,600 |
| 2018/07/23 | 3,500 | 3,545 | 3,480 | 3,530 | +15 | +0.4% | 35,800 |
| 2018/07/20 | 3,555 | 3,560 | 3,475 | 3,515 | -65 | -1.8% | 26,700 |
| 2018/07/19 | 3,535 | 3,580 | 3,515 | 3,580 | +40 | +1.1% | 28,900 |
| 2018/07/18 | 3,455 | 3,550 | 3,435 | 3,540 | +135 | +4% | 36,200 |
| 2018/07/17 | 3,415 | 3,435 | 3,355 | 3,405 | -35 | -1% | 34,600 |
| 2018/07/13 | 3,465 | 3,480 | 3,410 | 3,440 | +10 | +0.3% | 38,100 |
| 2018/07/12 | 3,450 | 3,450 | 3,375 | 3,430 | -10 | -0.3% | 44,200 |
| 2018/07/11 | 3,510 | 3,535 | 3,425 | 3,440 | -105 | -3% | 66,700 |
| 2018/07/10 | 3,600 | 3,620 | 3,545 | 3,545 | -30 | -0.8% | 41,400 |
| 2018/07/09 | 3,480 | 3,595 | 3,465 | 3,575 | +105 | +3% | 47,500 |
| 2018/07/06 | 3,415 | 3,485 | 3,410 | 3,470 | +90 | +2.7% | 48,000 |
| 2018/07/05 | 3,450 | 3,490 | 3,375 | 3,380 | -20 | -0.6% | 52,400 |
| 2018/07/04 | 3,345 | 3,435 | 3,345 | 3,400 | +30 | +0.9% | 49,100 |
| 2018/07/03 | 3,375 | 3,430 | 3,340 | 3,370 | ±0 | ±0% | 39,200 |
| 2018/07/02 | 3,440 | 3,515 | 3,370 | 3,370 | -25 | -0.7% | 59,800 |
| 2018/06/29 | 3,310 | 3,410 | 3,295 | 3,395 | +85 | +2.6% | 34,100 |
| 2018/06/28 | 3,325 | 3,325 | 3,275 | 3,310 | -20 | -0.6% | 61,600 |
| 2018/06/27 | 3,375 | 3,375 | 3,295 | 3,330 | -20 | -0.6% | 30,000 |
| 2018/06/26 | 3,295 | 3,355 | 3,245 | 3,350 | +35 | +1.1% | 33,600 |
| 2018/06/25 | 3,420 | 3,420 | 3,315 | 3,315 | -110 | -3.2% | 36,900 |
| 2018/06/22 | 3,305 | 3,430 | 3,285 | 3,425 | +100 | +3% | 69,100 |
| 2018/06/21 | 3,330 | 3,385 | 3,310 | 3,325 | -35 | -1% | 51,600 |
| 2018/06/20 | 3,380 | 3,380 | 3,295 | 3,360 | ±0 | ±0% | 41,000 |
| 2018/06/19 | 3,400 | 3,415 | 3,355 | 3,360 | -50 | -1.5% | 54,400 |
| 2018/06/18 | 3,505 | 3,510 | 3,390 | 3,410 | -105 | -3% | 51,400 |
| 2018/06/15 | 3,575 | 3,580 | 3,505 | 3,515 | -75 | -2.1% | 40,100 |
| 2018/06/14 | 3,610 | 3,665 | 3,580 | 3,590 | -35 | -1% | 39,600 |
| 2018/06/13 | 3,655 | 3,655 | 3,615 | 3,625 | -30 | -0.8% | 23,800 |
| 2018/06/12 | 3,665 | 3,680 | 3,615 | 3,655 | -20 | -0.5% | 40,900 |
| 2018/06/11 | 3,690 | 3,710 | 3,665 | 3,675 | -20 | -0.5% | 26,200 |
| 2018/06/08 | 3,665 | 3,715 | 3,665 | 3,695 | ±0 | ±0% | 39,000 |
| 2018/06/07 | 3,680 | 3,705 | 3,655 | 3,695 | +50 | +1.4% | 28,000 |
| 2018/06/06 | 3,705 | 3,720 | 3,640 | 3,645 | -65 | -1.8% | 34,400 |
| 2018/06/05 | 3,675 | 3,735 | 3,665 | 3,710 | +15 | +0.4% | 47,600 |
| 2018/06/04 | 3,690 | 3,725 | 3,660 | 3,695 | +45 | +1.2% | 61,900 |
| 2018/06/01 | 3,610 | 3,670 | 3,570 | 3,650 | -5 | -0.1% | 62,600 |
| 2018/05/31 | 3,635 | 3,670 | 3,565 | 3,655 | +90 | +2.5% | 124,900 |
| 2018/05/30 | 3,610 | 3,610 | 3,550 | 3,565 | -90 | -2.5% | 41,500 |
| 2018/05/29 | 3,710 | 3,710 | 3,625 | 3,655 | +10 | +0.3% | 46,000 |
| 2018/05/28 | 3,645 | 3,665 | 3,615 | 3,645 | +15 | +0.4% | 46,900 |
| 2018/05/25 | 3,660 | 3,690 | 3,620 | 3,630 | +10 | +0.3% | 55,000 |
| 2018/05/24 | 3,690 | 3,690 | 3,605 | 3,620 | -30 | -0.8% | 60,800 |
| 2018/05/23 | 3,600 | 3,665 | 3,575 | 3,650 | +55 | +1.5% | 67,600 |
| 2018/05/22 | 3,600 | 3,725 | 3,585 | 3,595 | +20 | +0.6% | 76,000 |
1651～
1700
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 | 307,000円 | +10.0% | -5.6% | 2.93% | 9.23倍 | 0.81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 | 114,200円 | +7.9% | +6.4% | 4.38% | 17.44倍 | 1.15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 | 208,900円 | +12.1% | +30.6% | 3.73% | 13.64倍 | 1.02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 | 183,600円 | +28.0% | +68.5% | 3.21% | 8.03倍 | 1.48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 | 104,800円 | +18.7% | - | 5.73% | 101.55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
