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 |
|---|---|---|---|---|---|---|---|
| 2018/05/02 | 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 |
| 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 |
1801～
1850
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
