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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 3,585 | 3,600 | 3,510 | 3,570 | -45 | -1.2% | 39,900 |
| 2024/08/16 | 3,695 | 3,730 | 3,570 | 3,615 | +25 | +0.7% | 63,500 |
| 2024/08/15 | 3,460 | 3,610 | 3,450 | 3,590 | +145 | +4.2% | 74,900 |
| 2024/08/14 | 3,355 | 3,570 | 3,300 | 3,445 | +90 | +2.7% | 84,100 |
| 2024/08/13 | 3,250 | 3,365 | 3,195 | 3,355 | -35 | -1% | 138,900 |
| 2024/08/09 | 3,410 | 3,430 | 3,295 | 3,390 | +50 | +1.5% | 93,300 |
| 2024/08/08 | 3,285 | 3,395 | 3,275 | 3,340 | -15 | -0.4% | 48,000 |
| 2024/08/07 | 3,300 | 3,480 | 3,265 | 3,355 | +85 | +2.6% | 81,400 |
| 2024/08/06 | 3,245 | 3,315 | 3,125 | 3,270 | +387 | +13.4% | 57,400 |
| 2024/08/05 | 3,085 | 3,110 | 2,840 | 2,883 | -412 | -12.5% | 47,300 |
| 2024/08/02 | 3,315 | 3,385 | 3,245 | 3,295 | -160 | -4.6% | 48,200 |
| 2024/08/01 | 3,610 | 3,630 | 3,365 | 3,455 | -225 | -6.1% | 96,500 |
| 2024/07/31 | 3,585 | 3,680 | 3,585 | 3,680 | +60 | +1.7% | 22,700 |
| 2024/07/30 | 3,670 | 3,695 | 3,520 | 3,620 | -50 | -1.4% | 61,000 |
| 2024/07/29 | 3,555 | 3,680 | 3,550 | 3,670 | +115 | +3.2% | 34,200 |
| 2024/07/26 | 3,520 | 3,610 | 3,450 | 3,555 | -15 | -0.4% | 29,100 |
| 2024/07/25 | 3,615 | 3,620 | 3,515 | 3,570 | -105 | -2.9% | 54,700 |
| 2024/07/24 | 3,785 | 3,805 | 3,665 | 3,675 | -110 | -2.9% | 52,800 |
| 2024/07/23 | 3,745 | 3,810 | 3,725 | 3,785 | +80 | +2.2% | 38,800 |
| 2024/07/22 | 3,715 | 3,740 | 3,685 | 3,705 | -10 | -0.3% | 42,500 |
| 2024/07/19 | 3,670 | 3,725 | 3,665 | 3,715 | +65 | +1.8% | 60,400 |
| 2024/07/18 | 3,650 | 3,720 | 3,625 | 3,650 | -5 | -0.1% | 49,500 |
| 2024/07/17 | 3,700 | 3,710 | 3,635 | 3,655 | -25 | -0.7% | 40,900 |
| 2024/07/16 | 3,630 | 3,680 | 3,610 | 3,680 | +110 | +3.1% | 52,500 |
| 2024/07/12 | 3,480 | 3,580 | 3,470 | 3,570 | +85 | +2.4% | 51,600 |
| 2024/07/11 | 3,500 | 3,515 | 3,440 | 3,485 | +10 | +0.3% | 46,700 |
| 2024/07/10 | 3,450 | 3,485 | 3,440 | 3,475 | ±0 | ±0% | 55,400 |
| 2024/07/09 | 3,400 | 3,495 | 3,390 | 3,475 | +95 | +2.8% | 95,700 |
| 2024/07/08 | 3,465 | 3,480 | 3,370 | 3,380 | -85 | -2.5% | 108,000 |
| 2024/07/05 | 3,535 | 3,535 | 3,465 | 3,465 | -85 | -2.4% | 108,900 |
| 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 |
201～
250
件表示中 / 3721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 | 325,500円 | +10.0% | -5.6% | 2.76% | 9.79倍 | 0.86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 |
| 鶴見製 | 362,500円 | +4.3% | +2.9% | 1.49% | 11.49倍 | 0.93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 |
| ＡＳＢ機械 | 597,000円 | +11.5% | +13.6% | 2.68% | 14.09倍 | 1.62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 |
| ＰＩＬＬＡＲ | 365,500円 | -0.8% | -10.2% | 2.87% | 11.81倍 | 1.15倍 |
|
流体の漏れ防ぐパッキン発祥、メカニカルシールも有力。半導体製造装置向け継ぎ手が利益柱に |
| やまびこ | 205,000円 | +1.3% | -18.7% | 4.39% | 6.70倍 | 0.78倍 |
|
屋外作業機械メーカーで国内首位、米州上位。共立と新ダイワ工業が統合。利益は上期偏重 |
市場注目の銘柄
チャート関連のコラム
