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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 3,905 | 3,920 | 3,855 | 3,855 | -15 | -0.4% | 28,200 |
| 2024/10/04 | 3,850 | 3,870 | 3,820 | 3,870 | +45 | +1.2% | 29,600 |
| 2024/10/03 | 3,860 | 3,890 | 3,790 | 3,825 | +50 | +1.3% | 33,200 |
| 2024/10/02 | 3,795 | 3,865 | 3,755 | 3,775 | -80 | -2.1% | 35,300 |
| 2024/10/01 | 3,810 | 3,890 | 3,810 | 3,855 | +55 | +1.4% | 29,400 |
| 2024/09/30 | 3,815 | 3,870 | 3,795 | 3,800 | -155 | -3.9% | 46,700 |
| 2024/09/27 | 3,980 | 3,980 | 3,930 | 3,955 | -15 | -0.4% | 40,200 |
| 2024/09/26 | 3,970 | 4,000 | 3,930 | 3,970 | +70 | +1.8% | 62,300 |
| 2024/09/25 | 3,870 | 3,900 | 3,830 | 3,900 | +70 | +1.8% | 59,200 |
| 2024/09/24 | 3,805 | 3,900 | 3,780 | 3,830 | +60 | +1.6% | 58,100 |
| 2024/09/20 | 3,745 | 3,820 | 3,735 | 3,770 | +85 | +2.3% | 92,900 |
| 2024/09/19 | 3,635 | 3,710 | 3,620 | 3,685 | +150 | +4.2% | 64,400 |
| 2024/09/18 | 3,570 | 3,570 | 3,480 | 3,535 | +25 | +0.7% | 45,500 |
| 2024/09/17 | 3,500 | 3,530 | 3,440 | 3,510 | +50 | +1.4% | 60,800 |
| 2024/09/13 | 3,410 | 3,485 | 3,370 | 3,460 | +45 | +1.3% | 69,100 |
| 2024/09/12 | 3,405 | 3,455 | 3,405 | 3,415 | +50 | +1.5% | 43,400 |
| 2024/09/11 | 3,405 | 3,405 | 3,335 | 3,365 | -40 | -1.2% | 36,800 |
| 2024/09/10 | 3,420 | 3,460 | 3,400 | 3,405 | -15 | -0.4% | 30,200 |
| 2024/09/09 | 3,390 | 3,425 | 3,305 | 3,420 | -40 | -1.2% | 51,000 |
| 2024/09/06 | 3,520 | 3,540 | 3,455 | 3,460 | -50 | -1.4% | 36,500 |
| 2024/09/05 | 3,610 | 3,660 | 3,500 | 3,510 | -110 | -3% | 61,500 |
| 2024/09/04 | 3,560 | 3,660 | 3,555 | 3,620 | -40 | -1.1% | 67,800 |
| 2024/09/03 | 3,635 | 3,665 | 3,600 | 3,660 | +50 | +1.4% | 44,800 |
| 2024/09/02 | 3,650 | 3,665 | 3,550 | 3,610 | -15 | -0.4% | 39,300 |
| 2024/08/30 | 3,590 | 3,640 | 3,555 | 3,625 | +105 | +3% | 46,900 |
| 2024/08/29 | 3,575 | 3,590 | 3,510 | 3,520 | -25 | -0.7% | 75,000 |
| 2024/08/28 | 3,515 | 3,545 | 3,460 | 3,545 | -40 | -1.1% | 38,800 |
| 2024/08/27 | 3,555 | 3,635 | 3,555 | 3,585 | +55 | +1.6% | 42,200 |
| 2024/08/26 | 3,685 | 3,705 | 3,510 | 3,530 | -135 | -3.7% | 58,900 |
| 2024/08/23 | 3,595 | 3,665 | 3,520 | 3,665 | +70 | +1.9% | 60,100 |
| 2024/08/22 | 3,775 | 3,820 | 3,590 | 3,595 | -145 | -3.9% | 85,100 |
| 2024/08/21 | 3,705 | 3,760 | 3,665 | 3,740 | +25 | +0.7% | 71,200 |
| 2024/08/20 | 3,620 | 3,785 | 3,560 | 3,715 | +145 | +4.1% | 88,500 |
| 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 |
201～
250
件表示中 / 3754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 | 363,000円 | +10.0% | -5.6% | 2.48% | 10.92倍 | 0.96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 |
| ツガミ | 213,600円 | -3.2% | -17.8% | 3.00% | 11.69倍 | 1.60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 |
| 月島ＨＤ | 232,000円 | +3.4% | +2.4% | 3.53% | 13.26倍 | 1.07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 |
| ＡＳＢ機械 | 659,000円 | +11.5% | +13.6% | 2.43% | 15.56倍 | 1.79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 | 398,000円 | +4.3% | +2.9% | 1.36% | 12.59倍 | 1.01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 |
市場注目の銘柄
チャート関連のコラム
