栗本鐵工所の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2025/07/23 | 6,870 | 6,990 | 6,740 | 6,930 | +120 | +1.8% | 170,700 |
2025/07/22 | 6,700 | 6,840 | 6,660 | 6,810 | +180 | +2.7% | 90,600 |
2025/07/18 | 6,820 | 6,820 | 6,630 | 6,630 | ±0 | ±0% | 103,500 |
2025/07/17 | 6,670 | 6,680 | 6,570 | 6,630 | +30 | +0.5% | 76,100 |
2025/07/16 | 6,520 | 6,660 | 6,500 | 6,600 | +90 | +1.4% | 142,500 |
2025/07/15 | 6,980 | 6,980 | 6,470 | 6,510 | -460 | -6.6% | 496,900 |
2025/07/14 | 6,880 | 7,030 | 6,750 | 6,970 | +190 | +2.8% | 292,500 |
2025/07/11 | 6,530 | 6,820 | 6,530 | 6,780 | +260 | +4% | 187,500 |
2025/07/10 | 6,610 | 6,650 | 6,470 | 6,520 | -60 | -0.9% | 130,900 |
2025/07/09 | 6,470 | 6,590 | 6,410 | 6,580 | +110 | +1.7% | 109,700 |
2025/07/08 | 6,470 | 6,490 | 6,380 | 6,470 | ±0 | ±0% | 154,300 |
2025/07/07 | 7,070 | 7,080 | 6,330 | 6,470 | ±0 | ±0% | 374,900 |
2025/07/04 | 6,110 | 6,500 | 6,080 | 6,470 | +460 | +7.7% | 311,400 |
2025/07/03 | 5,990 | 6,220 | 5,960 | 6,010 | +320 | +5.6% | 160,300 |
2025/07/02 | 5,710 | 5,750 | 5,690 | 5,690 | +10 | +0.2% | 20,100 |
2025/07/01 | 5,640 | 5,700 | 5,640 | 5,680 | +10 | +0.2% | 20,100 |
2025/06/30 | 5,760 | 5,760 | 5,650 | 5,670 | ±0 | ±0% | 45,600 |
2025/06/27 | 5,660 | 5,670 | 5,620 | 5,670 | +10 | +0.2% | 27,600 |
2025/06/26 | 5,610 | 5,680 | 5,570 | 5,660 | +90 | +1.6% | 30,100 |
2025/06/25 | 5,610 | 5,610 | 5,530 | 5,570 | -40 | -0.7% | 30,000 |
2025/06/24 | 5,650 | 5,700 | 5,580 | 5,610 | +60 | +1.1% | 33,600 |
2025/06/23 | 5,650 | 5,650 | 5,530 | 5,550 | -160 | -2.8% | 69,800 |
2025/06/20 | 5,740 | 5,780 | 5,690 | 5,710 | -40 | -0.7% | 69,800 |
2025/06/19 | 5,710 | 5,770 | 5,700 | 5,750 | +40 | +0.7% | 34,600 |
2025/06/18 | 5,760 | 5,800 | 5,690 | 5,710 | -40 | -0.7% | 34,000 |
2025/06/17 | 5,700 | 5,750 | 5,680 | 5,750 | +50 | +0.9% | 25,700 |
2025/06/16 | 5,730 | 5,770 | 5,700 | 5,700 | -40 | -0.7% | 26,600 |
2025/06/13 | 5,770 | 5,840 | 5,690 | 5,740 | -50 | -0.9% | 36,900 |
2025/06/12 | 5,750 | 5,840 | 5,750 | 5,790 | +20 | +0.3% | 34,800 |
2025/06/11 | 5,760 | 5,800 | 5,710 | 5,770 | +70 | +1.2% | 41,600 |
2025/06/10 | 5,620 | 5,720 | 5,610 | 5,700 | +150 | +2.7% | 45,600 |
2025/06/09 | 5,550 | 5,600 | 5,490 | 5,550 | -10 | -0.2% | 39,100 |
2025/06/06 | 5,560 | 5,590 | 5,530 | 5,560 | -10 | -0.2% | 44,600 |
2025/06/05 | 5,710 | 5,720 | 5,490 | 5,570 | -130 | -2.3% | 112,200 |
2025/06/04 | 5,670 | 5,740 | 5,610 | 5,700 | -20 | -0.3% | 58,500 |
2025/06/03 | 5,730 | 5,780 | 5,690 | 5,720 | +20 | +0.4% | 78,700 |
2025/06/02 | 5,530 | 5,740 | 5,520 | 5,700 | +160 | +2.9% | 79,000 |
2025/05/30 | 5,550 | 5,620 | 5,490 | 5,540 | -30 | -0.5% | 62,300 |
2025/05/29 | 5,470 | 5,720 | 5,470 | 5,570 | +200 | +3.7% | 133,600 |
2025/05/28 | 5,380 | 5,440 | 5,360 | 5,370 | ±0 | ±0% | 22,700 |
2025/05/27 | 5,340 | 5,370 | 5,290 | 5,370 | +30 | +0.6% | 23,900 |
2025/05/26 | 5,310 | 5,340 | 5,260 | 5,340 | +70 | +1.3% | 20,600 |
2025/05/23 | 5,260 | 5,300 | 5,230 | 5,270 | +20 | +0.4% | 15,600 |
2025/05/22 | 5,280 | 5,310 | 5,240 | 5,250 | -30 | -0.6% | 22,900 |
2025/05/21 | 5,270 | 5,310 | 5,250 | 5,280 | +10 | +0.2% | 18,600 |
2025/05/20 | 5,280 | 5,350 | 5,240 | 5,270 | -60 | -1.1% | 27,600 |
2025/05/19 | 5,380 | 5,460 | 5,280 | 5,330 | +10 | +0.2% | 53,000 |
2025/05/16 | 5,300 | 5,390 | 5,250 | 5,320 | +70 | +1.3% | 75,500 |
2025/05/15 | 5,200 | 5,330 | 5,130 | 5,250 | -50 | -0.9% | 150,800 |
2025/05/14 | 4,685 | 5,340 | 4,480 | 5,300 | +635 | +13.6% | 438,900 |
1~
50
件表示中 / 3747件
類似銘柄と比較する
現在ご覧いただいている「栗本鉄」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 |
---|---|---|---|---|---|---|---|---|
栗本鉄 | 693,000円 | -1.3% | -12.7% | 4.16% | 12.01倍 | 0.96倍 |
|
鋳鉄管2位、産業機械やエンジニアリングも主力。鍛圧機など機械システムを軸に海外展開 |
大阪製鉄 | 292,300円 | +3.1% | -49.1% | 0.86% | 62.47倍 | 0.56倍 |
|
日本製鉄系電炉の中核。一般形鋼に強み。エレベーター用レールも高シェア。東京鋼鐵が傘下 |
共英製鋼 | 226,200円 | +5.3% | +14.3% | 3.98% | 8.19倍 | 0.48倍 |
|
関西電炉大手。棒鋼に強く、ネジ節棒鋼も。ベトナムと米国、カナダで展開。環境リサイクル併営 |
合同鉄 | 386,500円 | -2.5% | -9.2% | 5.17% | 5.95倍 | 0.42倍 |
|
大手電炉メーカーで日本製鉄系。棒鋼、線材など建設用鋼材に強み。鉄筋の朝日工業が傘下 |
冶金工 | 420,000円 | -7.0% | -19.8% | 5.24% | 6.46倍 | 0.60倍 |
|
ステンレス専業大手。ニッケル精錬から圧延まで一貫生産。高耐食・高耐熱など高機能材に注力 |
市場注目の銘柄
チャート関連のコラム