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 |
|---|---|---|---|---|---|---|---|
| 2018/12/07 | 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 |
| 2018/10/12 | 3,780 | 3,885 | 3,760 | 3,855 | +75 | +2% | 52,600 |
| 2018/10/11 | 3,755 | 3,805 | 3,730 | 3,780 | -145 | -3.7% | 59,100 |
| 2018/10/10 | 3,980 | 4,000 | 3,880 | 3,925 | -30 | -0.8% | 29,500 |
| 2018/10/09 | 4,050 | 4,050 | 3,930 | 3,955 | -95 | -2.3% | 35,800 |
| 2018/10/05 | 4,115 | 4,115 | 4,040 | 4,050 | -85 | -2.1% | 27,500 |
| 2018/10/04 | 4,275 | 4,275 | 4,125 | 4,135 | ±0 | ±0% | 29,900 |
| 2018/10/03 | 4,280 | 4,280 | 4,135 | 4,135 | -90 | -2.1% | 31,500 |
| 2018/10/02 | 4,280 | 4,295 | 4,210 | 4,225 | -25 | -0.6% | 42,800 |
| 2018/10/01 | 4,225 | 4,275 | 4,190 | 4,250 | +15 | +0.4% | 33,900 |
| 2018/09/28 | 4,220 | 4,325 | 4,210 | 4,235 | +15 | +0.4% | 45,200 |
| 2018/09/27 | 4,325 | 4,325 | 4,215 | 4,220 | -115 | -2.7% | 53,000 |
1651～
1700
件表示中 / 3784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 | +3.1% | -4.2% | 2.77% | 10.22倍 | 0.88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 |
| シンコウ工 | 133,800円 | +1.8% | +0.8% | 3.74% | 12.42倍 | 1.51倍 |
|
セントラル空調機器でシェア４割弱。業務用空調機の中堅。中国やタイ進出。ビル管理会社併営 |
| アイチコーポ | 138,800円 | +2.9% | +0.9% | 4.32% | 13.79倍 | 1.07倍 |
|
高所作業車メーカー国内トップ。電力会社向け多い。鉄道用の軌陸両用車育成。中国で現地生産 |
| 不二越 | 369,500円 | +1.3% | +55.8% | 2.71% | 20.63倍 | 0.53倍 |
|
工具、ベアリング、産業用ロボット大手。油圧機器、工作機械、特殊鋼も。高シェアの独自製品多い |
| 守谷輸送 | 506,000円 | +16.8% | +3.1% | 0.83% | 30.48倍 | 7.75倍 |
|
荷物用エレベーター大手。特注の大型は国内シェア過半。専門的な保守が安定収益源。船舶用も |
市場注目の銘柄
チャート関連のコラム
