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 |
|---|---|---|---|---|---|---|---|
| 2018/03/01 | 4,325 | 4,355 | 4,255 | 4,305 | -45 | -1% | 76,300 |
| 2018/02/28 | 4,245 | 4,390 | 4,245 | 4,350 | +105 | +2.5% | 64,900 |
| 2018/02/27 | 4,290 | 4,315 | 4,235 | 4,245 | -10 | -0.2% | 36,500 |
| 2018/02/26 | 4,305 | 4,325 | 4,225 | 4,255 | -15 | -0.4% | 36,900 |
| 2018/02/23 | 4,235 | 4,275 | 4,235 | 4,270 | +40 | +0.9% | 18,200 |
| 2018/02/22 | 4,330 | 4,340 | 4,210 | 4,230 | -150 | -3.4% | 52,400 |
| 2018/02/21 | 4,385 | 4,435 | 4,335 | 4,380 | +10 | +0.2% | 35,700 |
| 2018/02/20 | 4,325 | 4,385 | 4,260 | 4,370 | +25 | +0.6% | 46,500 |
| 2018/02/19 | 4,180 | 4,345 | 4,180 | 4,345 | +255 | +6.2% | 47,600 |
| 2018/02/16 | 4,095 | 4,170 | 4,080 | 4,090 | +10 | +0.2% | 49,500 |
| 2018/02/15 | 4,210 | 4,240 | 4,055 | 4,080 | -100 | -2.4% | 108,900 |
| 2018/02/14 | 4,205 | 4,400 | 4,105 | 4,180 | +45 | +1.1% | 181,800 |
| 2018/02/13 | 4,155 | 4,335 | 4,130 | 4,135 | +50 | +1.2% | 152,700 |
| 2018/02/09 | 3,805 | 4,120 | 3,780 | 4,085 | -10 | -0.2% | 196,600 |
| 2018/02/08 | 4,170 | 4,210 | 4,055 | 4,095 | -75 | -1.8% | 123,100 |
| 2018/02/07 | 4,275 | 4,380 | 4,170 | 4,170 | +35 | +0.8% | 57,500 |
| 2018/02/06 | 4,165 | 4,265 | 4,010 | 4,135 | -410 | -9% | 124,600 |
| 2018/02/05 | 4,550 | 4,595 | 4,485 | 4,545 | -140 | -3% | 110,400 |
| 2018/02/02 | 4,725 | 4,755 | 4,650 | 4,685 | -90 | -1.9% | 78,500 |
| 2018/02/01 | 4,650 | 4,795 | 4,650 | 4,775 | +125 | +2.7% | 79,500 |
| 2018/01/31 | 4,675 | 4,780 | 4,645 | 4,650 | -80 | -1.7% | 54,300 |
| 2018/01/30 | 4,815 | 4,875 | 4,710 | 4,730 | -85 | -1.8% | 61,600 |
| 2018/01/29 | 4,850 | 4,850 | 4,765 | 4,815 | -5 | -0.1% | 43,200 |
| 2018/01/26 | 4,870 | 4,910 | 4,820 | 4,820 | +10 | +0.2% | 42,700 |
| 2018/01/25 | 4,880 | 4,915 | 4,795 | 4,810 | -75 | -1.5% | 71,800 |
| 2018/01/24 | 4,900 | 4,925 | 4,875 | 4,885 | -20 | -0.4% | 32,600 |
| 2018/01/23 | 4,930 | 4,955 | 4,895 | 4,905 | -10 | -0.2% | 34,900 |
| 2018/01/22 | 4,920 | 4,930 | 4,865 | 4,915 | +10 | +0.2% | 31,800 |
| 2018/01/19 | 4,820 | 4,940 | 4,810 | 4,905 | +75 | +1.6% | 48,400 |
| 2018/01/18 | 4,905 | 4,925 | 4,830 | 4,830 | -80 | -1.6% | 62,100 |
| 2018/01/17 | 4,900 | 4,965 | 4,895 | 4,910 | -10 | -0.2% | 36,700 |
| 2018/01/16 | 4,920 | 4,925 | 4,880 | 4,920 | -20 | -0.4% | 30,500 |
| 2018/01/15 | 4,915 | 4,955 | 4,860 | 4,940 | +25 | +0.5% | 38,100 |
| 2018/01/12 | 4,930 | 4,960 | 4,855 | 4,915 | +15 | +0.3% | 78,200 |
| 2018/01/11 | 4,785 | 4,930 | 4,730 | 4,900 | +60 | +1.2% | 80,900 |
| 2018/01/10 | 4,850 | 4,900 | 4,800 | 4,840 | -25 | -0.5% | 56,900 |
| 2018/01/09 | 4,815 | 4,920 | 4,815 | 4,865 | +45 | +0.9% | 88,500 |
| 2018/01/05 | 4,730 | 4,820 | 4,710 | 4,820 | +90 | +1.9% | 90,900 |
| 2018/01/04 | 4,740 | 4,745 | 4,625 | 4,730 | +60 | +1.3% | 67,800 |
| 2017/12/29 | 4,645 | 4,725 | 4,625 | 4,670 | +45 | +1% | 54,600 |
| 2017/12/28 | 4,630 | 4,730 | 4,580 | 4,625 | -5 | -0.1% | 75,100 |
| 2017/12/27 | 4,510 | 4,670 | 4,510 | 4,630 | +115 | +2.5% | 67,300 |
| 2017/12/26 | 4,600 | 4,625 | 4,510 | 4,515 | -85 | -1.8% | 57,800 |
| 2017/12/25 | 4,580 | 4,635 | 4,530 | 4,600 | +50 | +1.1% | 67,300 |
| 2017/12/22 | 4,455 | 4,555 | 4,455 | 4,550 | +65 | +1.4% | 63,600 |
| 2017/12/21 | 4,415 | 4,500 | 4,400 | 4,485 | +65 | +1.5% | 54,100 |
| 2017/12/20 | 4,305 | 4,435 | 4,290 | 4,420 | +115 | +2.7% | 64,500 |
| 2017/12/19 | 4,330 | 4,350 | 4,280 | 4,305 | -35 | -0.8% | 39,000 |
| 2017/12/18 | 4,420 | 4,425 | 4,335 | 4,340 | -25 | -0.6% | 60,800 |
| 2017/12/15 | 4,315 | 4,415 | 4,305 | 4,365 | +75 | +1.7% | 142,700 |
1801～
1850
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
