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 |
|---|---|---|---|---|---|---|---|
| 2018/05/16 | 3,645 | 3,660 | 3,555 | 3,585 | -95 | -2.6% | 55,100 |
| 2018/05/15 | 3,745 | 3,765 | 3,620 | 3,680 | -65 | -1.7% | 71,200 |
| 2018/05/14 | 3,785 | 3,875 | 3,735 | 3,745 | -40 | -1.1% | 70,500 |
| 2018/05/11 | 3,860 | 3,985 | 3,775 | 3,785 | -20 | -0.5% | 137,600 |
| 2018/05/10 | 3,570 | 3,855 | 3,465 | 3,805 | +130 | +3.5% | 234,100 |
| 2018/05/09 | 3,705 | 3,845 | 3,640 | 3,675 | +80 | +2.2% | 101,700 |
| 2018/05/08 | 3,615 | 3,640 | 3,555 | 3,595 | +5 | +0.1% | 78,400 |
| 2018/05/07 | 3,650 | 3,650 | 3,545 | 3,590 | -70 | -1.9% | 78,700 |
| 2018/05/02 | 3,625 | 3,665 | 3,605 | 3,660 | +35 | +1% | 35,700 |
| 2018/05/01 | 3,700 | 3,700 | 3,610 | 3,625 | -120 | -3.2% | 73,600 |
| 2018/04/27 | 3,775 | 3,820 | 3,710 | 3,745 | ±0 | ±0% | 46,600 |
| 2018/04/26 | 3,790 | 3,795 | 3,690 | 3,745 | -5 | -0.1% | 53,000 |
| 2018/04/25 | 3,795 | 3,795 | 3,705 | 3,750 | -45 | -1.2% | 37,800 |
| 2018/04/24 | 3,735 | 3,800 | 3,730 | 3,795 | +70 | +1.9% | 33,200 |
| 2018/04/23 | 3,810 | 3,810 | 3,710 | 3,725 | -40 | -1.1% | 29,800 |
| 2018/04/20 | 3,785 | 3,820 | 3,720 | 3,765 | -55 | -1.4% | 45,200 |
| 2018/04/19 | 3,795 | 3,885 | 3,795 | 3,820 | +55 | +1.5% | 53,700 |
| 2018/04/18 | 3,770 | 3,775 | 3,700 | 3,765 | +5 | +0.1% | 72,200 |
| 2018/04/17 | 3,845 | 3,845 | 3,745 | 3,760 | -85 | -2.2% | 28,800 |
| 2018/04/16 | 3,855 | 3,870 | 3,805 | 3,845 | -20 | -0.5% | 26,800 |
| 2018/04/13 | 3,730 | 3,885 | 3,710 | 3,865 | +180 | +4.9% | 70,600 |
| 2018/04/12 | 3,755 | 3,755 | 3,685 | 3,685 | -65 | -1.7% | 31,200 |
| 2018/04/11 | 3,820 | 3,820 | 3,700 | 3,750 | -35 | -0.9% | 41,200 |
| 2018/04/10 | 3,785 | 3,805 | 3,715 | 3,785 | -15 | -0.4% | 46,100 |
| 2018/04/09 | 3,765 | 3,805 | 3,745 | 3,800 | +30 | +0.8% | 45,600 |
| 2018/04/06 | 3,770 | 3,805 | 3,740 | 3,770 | ±0 | ±0% | 68,400 |
| 2018/04/05 | 3,800 | 3,810 | 3,755 | 3,770 | +5 | +0.1% | 45,100 |
| 2018/04/04 | 3,760 | 3,830 | 3,755 | 3,765 | +5 | +0.1% | 47,400 |
| 2018/04/03 | 3,735 | 3,770 | 3,695 | 3,760 | -10 | -0.3% | 40,900 |
| 2018/04/02 | 3,840 | 3,855 | 3,770 | 3,770 | -60 | -1.6% | 35,600 |
| 2018/03/30 | 3,820 | 3,845 | 3,785 | 3,830 | +80 | +2.1% | 44,800 |
| 2018/03/29 | 3,745 | 3,765 | 3,690 | 3,750 | +70 | +1.9% | 41,800 |
| 2018/03/28 | 3,655 | 3,700 | 3,635 | 3,680 | -45 | -1.2% | 51,600 |
| 2018/03/27 | 3,610 | 3,740 | 3,605 | 3,725 | +185 | +5.2% | 94,400 |
| 2018/03/26 | 3,525 | 3,540 | 3,455 | 3,540 | -105 | -2.9% | 139,200 |
| 2018/03/23 | 3,780 | 3,795 | 3,635 | 3,645 | -225 | -5.8% | 62,600 |
| 2018/03/22 | 3,900 | 3,910 | 3,825 | 3,870 | -10 | -0.3% | 63,800 |
| 2018/03/20 | 3,915 | 3,960 | 3,855 | 3,880 | -105 | -2.6% | 56,400 |
| 2018/03/19 | 4,000 | 4,020 | 3,935 | 3,985 | -30 | -0.7% | 43,400 |
| 2018/03/16 | 4,075 | 4,100 | 3,995 | 4,015 | -40 | -1% | 39,900 |
| 2018/03/15 | 4,030 | 4,065 | 3,990 | 4,055 | +30 | +0.7% | 51,000 |
| 2018/03/14 | 4,050 | 4,050 | 3,970 | 4,025 | -25 | -0.6% | 51,200 |
| 2018/03/13 | 4,045 | 4,050 | 3,995 | 4,050 | ±0 | ±0% | 30,900 |
| 2018/03/12 | 4,035 | 4,095 | 4,015 | 4,050 | +60 | +1.5% | 34,400 |
| 2018/03/09 | 4,000 | 4,050 | 3,960 | 3,990 | +5 | +0.1% | 70,100 |
| 2018/03/08 | 4,090 | 4,100 | 3,960 | 3,985 | -55 | -1.4% | 72,600 |
| 2018/03/07 | 4,110 | 4,130 | 4,025 | 4,040 | -70 | -1.7% | 53,000 |
| 2018/03/06 | 4,200 | 4,215 | 4,095 | 4,110 | +50 | +1.2% | 61,700 |
| 2018/03/05 | 4,260 | 4,300 | 4,055 | 4,060 | -240 | -5.6% | 56,900 |
| 2018/03/02 | 4,235 | 4,335 | 4,210 | 4,300 | -5 | -0.1% | 69,800 |
1751～
1800
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% | 15.06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% | 10.30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% | 12.46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
