澁澤倉庫の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 3,945 | 3,950 | 3,865 | 3,940 | -10 | -0.3% | 29,300 |
| 2025/06/12 | 3,940 | 3,960 | 3,910 | 3,950 | +10 | +0.3% | 11,900 |
| 2025/06/11 | 3,905 | 3,975 | 3,890 | 3,940 | +35 | +0.9% | 23,300 |
| 2025/06/10 | 3,880 | 3,925 | 3,865 | 3,905 | +15 | +0.4% | 23,400 |
| 2025/06/09 | 3,940 | 3,955 | 3,875 | 3,890 | -40 | -1% | 23,200 |
| 2025/06/06 | 3,925 | 3,940 | 3,900 | 3,930 | +30 | +0.8% | 11,700 |
| 2025/06/05 | 3,900 | 3,920 | 3,880 | 3,900 | ±0 | ±0% | 10,500 |
| 2025/06/04 | 3,905 | 3,920 | 3,880 | 3,900 | -5 | -0.1% | 13,100 |
| 2025/06/03 | 3,900 | 3,905 | 3,840 | 3,905 | +25 | +0.6% | 17,300 |
| 2025/06/02 | 3,925 | 3,965 | 3,860 | 3,880 | -40 | -1% | 23,200 |
| 2025/05/30 | 3,890 | 3,940 | 3,890 | 3,920 | +5 | +0.1% | 8,900 |
| 2025/05/29 | 3,925 | 3,940 | 3,870 | 3,915 | +25 | +0.6% | 20,300 |
| 2025/05/28 | 3,900 | 3,910 | 3,860 | 3,890 | +20 | +0.5% | 16,600 |
| 2025/05/27 | 3,885 | 3,895 | 3,850 | 3,870 | -15 | -0.4% | 16,900 |
| 2025/05/26 | 3,860 | 3,905 | 3,805 | 3,885 | +95 | +2.5% | 43,400 |
| 2025/05/23 | 3,805 | 3,820 | 3,765 | 3,790 | -10 | -0.3% | 26,500 |
| 2025/05/22 | 3,780 | 3,830 | 3,750 | 3,800 | +5 | +0.1% | 16,700 |
| 2025/05/21 | 3,770 | 3,850 | 3,770 | 3,795 | +60 | +1.6% | 21,300 |
| 2025/05/20 | 3,800 | 3,840 | 3,705 | 3,735 | +5 | +0.1% | 43,000 |
| 2025/05/19 | 3,655 | 3,730 | 3,655 | 3,730 | +95 | +2.6% | 25,100 |
| 2025/05/16 | 3,600 | 3,775 | 3,590 | 3,635 | +45 | +1.3% | 35,700 |
| 2025/05/15 | 3,580 | 3,630 | 3,580 | 3,590 | -10 | -0.3% | 12,300 |
| 2025/05/14 | 3,615 | 3,630 | 3,530 | 3,600 | +20 | +0.6% | 26,600 |
| 2025/05/13 | 3,605 | 3,655 | 3,565 | 3,580 | -110 | -3% | 54,500 |
| 2025/05/12 | 3,400 | 3,700 | 3,215 | 3,690 | +360 | +10.8% | 162,000 |
| 2025/05/09 | 3,275 | 3,330 | 3,265 | 3,330 | +90 | +2.8% | 18,000 |
| 2025/05/08 | 3,245 | 3,260 | 3,195 | 3,240 | +10 | +0.3% | 14,900 |
| 2025/05/07 | 3,205 | 3,260 | 3,180 | 3,230 | +35 | +1.1% | 18,700 |
| 2025/05/02 | 3,165 | 3,205 | 3,130 | 3,195 | +35 | +1.1% | 19,300 |
| 2025/05/01 | 3,180 | 3,185 | 3,160 | 3,160 | -20 | -0.6% | 8,400 |
| 2025/04/30 | 3,165 | 3,190 | 3,135 | 3,180 | ±0 | ±0% | 9,800 |
| 2025/04/28 | 3,175 | 3,195 | 3,155 | 3,180 | +5 | +0.2% | 12,300 |
| 2025/04/25 | 3,170 | 3,195 | 3,155 | 3,175 | ±0 | ±0% | 11,300 |
| 2025/04/24 | 3,275 | 3,275 | 3,170 | 3,175 | -85 | -2.6% | 14,500 |
| 2025/04/23 | 3,295 | 3,295 | 3,245 | 3,260 | +20 | +0.6% | 10,500 |
| 2025/04/22 | 3,210 | 3,285 | 3,210 | 3,240 | +55 | +1.7% | 9,900 |
| 2025/04/21 | 3,195 | 3,250 | 3,170 | 3,185 | -10 | -0.3% | 14,700 |
| 2025/04/18 | 3,060 | 3,195 | 3,045 | 3,195 | +155 | +5.1% | 15,000 |
| 2025/04/17 | 3,010 | 3,050 | 3,005 | 3,040 | -15 | -0.5% | 17,700 |
| 2025/04/16 | 3,055 | 3,060 | 3,020 | 3,055 | +20 | +0.7% | 8,100 |
| 2025/04/15 | 3,090 | 3,090 | 3,035 | 3,035 | -40 | -1.3% | 5,400 |
| 2025/04/14 | 3,100 | 3,100 | 3,050 | 3,075 | +10 | +0.3% | 21,600 |
| 2025/04/11 | 3,030 | 3,075 | 2,958 | 3,065 | -15 | -0.5% | 15,100 |
| 2025/04/10 | 3,100 | 3,100 | 3,030 | 3,080 | +151 | +5.2% | 14,000 |
| 2025/04/09 | 2,944 | 2,994 | 2,904 | 2,929 | -65 | -2.2% | 25,400 |
| 2025/04/08 | 3,000 | 3,040 | 2,955 | 2,994 | +83 | +2.9% | 26,700 |
| 2025/04/07 | 2,850 | 2,947 | 2,847 | 2,911 | -129 | -4.2% | 32,500 |
| 2025/04/04 | 3,080 | 3,085 | 2,970 | 3,040 | -95 | -3% | 49,100 |
| 2025/04/03 | 3,110 | 3,150 | 3,110 | 3,135 | -45 | -1.4% | 13,700 |
| 2025/04/02 | 3,225 | 3,225 | 3,175 | 3,180 | -45 | -1.4% | 16,000 |
1～
50
件表示中 / 3720件
類似銘柄と比較する
現在ご覧いただいている「渋沢倉」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 |
|---|---|---|---|---|---|---|---|---|
| 渋沢倉 | 397,000円 | +0.5% | -8.7% | 4.53% | 11.20倍 | 0.89倍 |
|
澁澤榮一創業の倉庫準大手。早くから陸運強化。保有土地活用し不動産業拡充。アジア積極開拓 |
| キユソー流通 | 290,900円 | +1.4% | -24.3% | 0.95% | 36.15倍 | 1.69倍 |
|
食品物流最大手。キユーピー系だが依存度は低い。チルド、冷凍品に強み。全国で小口輸配送も |
| トランシィ | 102,900円 | +1.0% | -5.7% | 3.64% | 11.09倍 | 0.71倍 |
|
倉庫業界４位、中部地区最大。総合物流企業で海外に展開。四日市港で取扱品目の多様化を推進 |
| 安田倉庫 | 185,300円 | +3.8% | +0.5% | 3.13% | 16.27倍 | 0.57倍 |
|
旧財閥系の倉庫準大手。外資系の取り扱い多い。首都圏軸に事業展開し関西強い中央倉庫と提携 |
| 内外トランス | 405,000円 | +1.8% | -13.2% | 0.00% | 14.64倍 | 1.78倍 |
|
独立系の国際海上輸出混載首位。アジアはじめ豊富な仕向け地と運航頻度が強み。自己資本厚い |
市場注目の銘柄
チャート関連のコラム
