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 |
|---|---|---|---|---|---|---|---|
| 2024/07/04 | 3,515 | 3,565 | 3,475 | 3,550 | +50 | +1.4% | 120,500 |
| 2024/07/03 | 3,520 | 3,560 | 3,450 | 3,500 | -90 | -2.5% | 100,500 |
| 2024/07/02 | 3,660 | 3,660 | 3,480 | 3,590 | -40 | -1.1% | 136,600 |
| 2024/07/01 | 3,575 | 3,645 | 3,570 | 3,630 | +60 | +1.7% | 82,900 |
| 2024/06/28 | 3,615 | 3,635 | 3,565 | 3,570 | -75 | -2.1% | 66,800 |
| 2024/06/27 | 3,585 | 3,660 | 3,540 | 3,645 | -30 | -0.8% | 87,600 |
| 2024/06/26 | 3,750 | 3,760 | 3,650 | 3,675 | -65 | -1.7% | 106,700 |
| 2024/06/25 | 3,820 | 3,840 | 3,725 | 3,740 | -75 | -2% | 59,800 |
| 2024/06/24 | 3,805 | 3,860 | 3,765 | 3,815 | +35 | +0.9% | 47,200 |
| 2024/06/21 | 3,925 | 3,925 | 3,760 | 3,780 | -145 | -3.7% | 95,000 |
| 2024/06/20 | 4,045 | 4,095 | 3,890 | 3,925 | -150 | -3.7% | 96,600 |
| 2024/06/19 | 4,050 | 4,120 | 4,035 | 4,075 | -20 | -0.5% | 62,100 |
| 2024/06/18 | 3,855 | 4,100 | 3,855 | 4,095 | +275 | +7.2% | 124,800 |
| 2024/06/17 | 3,845 | 3,845 | 3,790 | 3,820 | -75 | -1.9% | 26,000 |
| 2024/06/14 | 3,685 | 3,900 | 3,685 | 3,895 | +220 | +6% | 54,600 |
| 2024/06/13 | 3,735 | 3,735 | 3,645 | 3,675 | -45 | -1.2% | 31,800 |
| 2024/06/12 | 3,725 | 3,755 | 3,720 | 3,720 | -25 | -0.7% | 12,800 |
| 2024/06/11 | 3,765 | 3,800 | 3,725 | 3,745 | -30 | -0.8% | 28,500 |
| 2024/06/10 | 3,700 | 3,795 | 3,700 | 3,775 | +75 | +2% | 25,600 |
| 2024/06/07 | 3,650 | 3,705 | 3,630 | 3,700 | +40 | +1.1% | 20,800 |
| 2024/06/06 | 3,675 | 3,705 | 3,630 | 3,660 | +5 | +0.1% | 30,500 |
| 2024/06/05 | 3,660 | 3,715 | 3,615 | 3,655 | -75 | -2% | 54,100 |
| 2024/06/04 | 3,795 | 3,795 | 3,600 | 3,730 | -125 | -3.2% | 34,400 |
| 2024/06/03 | 3,995 | 3,995 | 3,855 | 3,855 | -115 | -2.9% | 42,700 |
| 2024/05/31 | 3,860 | 4,000 | 3,830 | 3,970 | +145 | +3.8% | 93,100 |
| 2024/05/30 | 3,745 | 3,825 | 3,740 | 3,825 | +50 | +1.3% | 46,900 |
| 2024/05/29 | 3,740 | 3,795 | 3,740 | 3,775 | +35 | +0.9% | 28,400 |
| 2024/05/28 | 3,750 | 3,765 | 3,725 | 3,740 | -15 | -0.4% | 18,100 |
| 2024/05/27 | 3,735 | 3,755 | 3,715 | 3,755 | +30 | +0.8% | 9,500 |
| 2024/05/24 | 3,695 | 3,750 | 3,660 | 3,725 | -75 | -2% | 39,200 |
| 2024/05/23 | 3,735 | 3,825 | 3,700 | 3,800 | +75 | +2% | 40,600 |
| 2024/05/22 | 3,720 | 3,790 | 3,680 | 3,725 | +20 | +0.5% | 57,300 |
| 2024/05/21 | 3,640 | 3,725 | 3,605 | 3,705 | +90 | +2.5% | 34,900 |
| 2024/05/20 | 3,645 | 3,680 | 3,590 | 3,615 | +30 | +0.8% | 40,500 |
| 2024/05/17 | 3,550 | 3,595 | 3,525 | 3,585 | +10 | +0.3% | 37,300 |
| 2024/05/16 | 3,750 | 3,750 | 3,570 | 3,575 | -155 | -4.2% | 53,900 |
| 2024/05/15 | 3,800 | 3,845 | 3,730 | 3,730 | -75 | -2% | 45,700 |
| 2024/05/14 | 3,765 | 3,805 | 3,705 | 3,805 | +35 | +0.9% | 56,600 |
| 2024/05/13 | 3,690 | 3,775 | 3,660 | 3,770 | +265 | +7.6% | 99,200 |
| 2024/05/10 | 3,505 | 3,540 | 3,470 | 3,505 | ±0 | ±0% | 33,300 |
| 2024/05/09 | 3,455 | 3,550 | 3,455 | 3,505 | +55 | +1.6% | 26,800 |
| 2024/05/08 | 3,520 | 3,530 | 3,450 | 3,450 | -85 | -2.4% | 33,800 |
| 2024/05/07 | 3,525 | 3,555 | 3,500 | 3,535 | +10 | +0.3% | 27,700 |
| 2024/05/02 | 3,525 | 3,545 | 3,505 | 3,525 | ±0 | ±0% | 10,600 |
| 2024/05/01 | 3,535 | 3,550 | 3,510 | 3,525 | -10 | -0.3% | 19,700 |
| 2024/04/30 | 3,535 | 3,555 | 3,495 | 3,535 | +20 | +0.6% | 27,300 |
| 2024/04/26 | 3,445 | 3,555 | 3,435 | 3,515 | +35 | +1% | 72,500 |
| 2024/04/25 | 3,545 | 3,545 | 3,460 | 3,480 | -65 | -1.8% | 28,100 |
| 2024/04/24 | 3,505 | 3,575 | 3,505 | 3,545 | +40 | +1.1% | 32,700 |
| 2024/04/23 | 3,490 | 3,530 | 3,430 | 3,505 | +70 | +2% | 36,500 |
201～
250
件表示中 / 3691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 | 308,500円 | +10.0% | -5.6% | 2.92% | 9.28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 |
| 芝浦機械 | 356,500円 | +5.8% | -9.6% | 3.93% | 7.20倍 | 0.74倍 |
|
射出、ダイカストなど成形機が主軸。大型工作機械も得意。東芝から自己株取得し持分から離脱 |
| ユニバーサル | 109,600円 | +18.7% | - | 5.47% | 106.20倍 | 0.23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 |
| 月島ＨＤ | 196,500円 | +12.1% | +30.6% | 3.97% | 12.83倍 | 0.96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 | 174,300円 | +28.0% | +68.5% | 3.38% | 7.62倍 | 1.40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 |
市場注目の銘柄
チャート関連のコラム
