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 |
|---|---|---|---|---|---|---|---|
| 2024/06/06 | 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 |
| 2024/04/22 | 3,490 | 3,490 | 3,395 | 3,435 | +15 | +0.4% | 23,800 |
| 2024/04/19 | 3,460 | 3,460 | 3,295 | 3,420 | -70 | -2% | 65,100 |
| 2024/04/18 | 3,465 | 3,515 | 3,425 | 3,490 | +20 | +0.6% | 30,400 |
| 2024/04/17 | 3,530 | 3,535 | 3,440 | 3,470 | -60 | -1.7% | 35,700 |
| 2024/04/16 | 3,575 | 3,585 | 3,475 | 3,530 | -95 | -2.6% | 44,300 |
| 2024/04/15 | 3,600 | 3,645 | 3,530 | 3,625 | -35 | -1% | 42,500 |
| 2024/04/12 | 3,645 | 3,680 | 3,625 | 3,660 | +50 | +1.4% | 39,900 |
| 2024/04/11 | 3,555 | 3,625 | 3,540 | 3,610 | +40 | +1.1% | 20,700 |
| 2024/04/10 | 3,635 | 3,640 | 3,570 | 3,570 | -55 | -1.5% | 23,900 |
| 2024/04/09 | 3,595 | 3,660 | 3,570 | 3,625 | +40 | +1.1% | 39,800 |
| 2024/04/08 | 3,555 | 3,610 | 3,530 | 3,585 | +90 | +2.6% | 51,300 |
| 2024/04/05 | 3,405 | 3,505 | 3,395 | 3,495 | +25 | +0.7% | 41,300 |
| 2024/04/04 | 3,475 | 3,535 | 3,460 | 3,470 | +10 | +0.3% | 39,800 |
| 2024/04/03 | 3,435 | 3,500 | 3,405 | 3,460 | -15 | -0.4% | 33,300 |
| 2024/04/02 | 3,545 | 3,545 | 3,445 | 3,475 | -65 | -1.8% | 33,700 |
| 2024/04/01 | 3,570 | 3,595 | 3,500 | 3,540 | +25 | +0.7% | 49,000 |
| 2024/03/29 | 3,510 | 3,530 | 3,470 | 3,515 | +45 | +1.3% | 29,500 |
| 2024/03/28 | 3,540 | 3,550 | 3,445 | 3,470 | -70 | -2% | 49,700 |
| 2024/03/27 | 3,495 | 3,550 | 3,485 | 3,540 | +45 | +1.3% | 51,300 |
| 2024/03/26 | 3,455 | 3,495 | 3,455 | 3,495 | +25 | +0.7% | 31,000 |
251～
300
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
