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 |
|---|---|---|---|---|---|---|---|
| 2024/04/22 | 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 |
| 2024/03/25 | 3,505 | 3,545 | 3,455 | 3,470 | -65 | -1.8% | 36,600 |
| 2024/03/22 | 3,495 | 3,550 | 3,495 | 3,535 | +40 | +1.1% | 51,800 |
| 2024/03/21 | 3,545 | 3,600 | 3,475 | 3,495 | +20 | +0.6% | 69,800 |
| 2024/03/19 | 3,330 | 3,475 | 3,330 | 3,475 | +140 | +4.2% | 85,600 |
| 2024/03/18 | 3,330 | 3,400 | 3,305 | 3,335 | +40 | +1.2% | 62,600 |
| 2024/03/15 | 3,210 | 3,325 | 3,205 | 3,295 | +95 | +3% | 87,200 |
| 2024/03/14 | 3,170 | 3,220 | 3,115 | 3,200 | +40 | +1.3% | 34,900 |
| 2024/03/13 | 3,270 | 3,270 | 3,110 | 3,160 | -80 | -2.5% | 36,500 |
| 2024/03/12 | 3,165 | 3,245 | 3,135 | 3,240 | +50 | +1.6% | 41,000 |
| 2024/03/11 | 3,205 | 3,235 | 3,130 | 3,190 | -75 | -2.3% | 40,000 |
| 2024/03/08 | 3,185 | 3,320 | 3,185 | 3,265 | +85 | +2.7% | 76,900 |
| 2024/03/07 | 3,185 | 3,210 | 3,155 | 3,180 | +20 | +0.6% | 45,000 |
| 2024/03/06 | 3,105 | 3,180 | 3,090 | 3,160 | +60 | +1.9% | 36,700 |
| 2024/03/05 | 3,060 | 3,120 | 3,040 | 3,100 | ±0 | ±0% | 43,800 |
| 2024/03/04 | 3,170 | 3,170 | 3,095 | 3,100 | -60 | -1.9% | 45,900 |
| 2024/03/01 | 3,160 | 3,165 | 3,110 | 3,160 | +40 | +1.3% | 27,100 |
| 2024/02/29 | 3,095 | 3,130 | 3,090 | 3,120 | +25 | +0.8% | 55,000 |
| 2024/02/28 | 3,130 | 3,150 | 3,090 | 3,095 | -60 | -1.9% | 32,700 |
| 2024/02/27 | 3,165 | 3,230 | 3,155 | 3,155 | -10 | -0.3% | 50,800 |
| 2024/02/26 | 3,175 | 3,220 | 3,160 | 3,165 | ±0 | ±0% | 53,300 |
| 2024/02/22 | 3,120 | 3,165 | 3,105 | 3,165 | +60 | +1.9% | 54,900 |
| 2024/02/21 | 3,095 | 3,145 | 3,095 | 3,105 | -5 | -0.2% | 40,100 |
| 2024/02/20 | 3,135 | 3,150 | 3,090 | 3,110 | -25 | -0.8% | 43,900 |
| 2024/02/19 | 3,175 | 3,200 | 3,125 | 3,135 | -30 | -0.9% | 65,800 |
| 2024/02/16 | 3,080 | 3,185 | 3,065 | 3,165 | +105 | +3.4% | 117,800 |
| 2024/02/15 | 2,999 | 3,100 | 2,932 | 3,060 | +261 | +9.3% | 219,900 |
| 2024/02/14 | 2,806 | 2,807 | 2,758 | 2,799 | -8 | -0.3% | 80,100 |
| 2024/02/13 | 2,732 | 2,814 | 2,683 | 2,807 | +325 | +13.1% | 234,800 |
| 2024/02/09 | 2,484 | 2,496 | 2,466 | 2,482 | -21 | -0.8% | 31,600 |
| 2024/02/08 | 2,475 | 2,518 | 2,456 | 2,503 | +22 | +0.9% | 30,600 |
251～
300
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
