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 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 7,760 | 7,770 | 7,590 | 7,680 | -80 | -1% | 241,000 |
| 2025/08/18 | 7,800 | 7,860 | 7,710 | 7,760 | +50 | +0.6% | 255,400 |
| 2025/08/15 | 7,700 | 7,760 | 7,650 | 7,710 | +80 | +1% | 231,500 |
| 2025/08/14 | 7,610 | 7,700 | 7,560 | 7,630 | -30 | -0.4% | 234,900 |
| 2025/08/13 | 7,620 | 7,680 | 7,540 | 7,660 | +110 | +1.5% | 238,900 |
| 2025/08/12 | 7,400 | 7,720 | 7,390 | 7,550 | +250 | +3.4% | 340,200 |
| 2025/08/08 | 7,460 | 7,560 | 7,280 | 7,300 | -180 | -2.4% | 339,400 |
| 2025/08/07 | 7,710 | 7,830 | 7,380 | 7,480 | -140 | -1.8% | 406,100 |
| 2025/08/06 | 7,550 | 7,900 | 7,520 | 7,620 | +40 | +0.5% | 469,300 |
| 2025/08/05 | 7,980 | 7,980 | 7,490 | 7,580 | -310 | -3.9% | 562,200 |
| 2025/08/04 | 7,770 | 7,950 | 7,590 | 7,890 | -10 | -0.1% | 422,600 |
| 2025/08/01 | 7,850 | 7,930 | 7,720 | 7,900 | +10 | +0.1% | 398,800 |
| 2025/07/31 | 7,540 | 7,950 | 7,450 | 7,890 | +330 | +4.4% | 493,400 |
| 2025/07/30 | 7,390 | 7,640 | 7,310 | 7,560 | +240 | +3.3% | 344,100 |
| 2025/07/29 | 7,350 | 7,510 | 7,290 | 7,320 | +20 | +0.3% | 345,000 |
| 2025/07/28 | 7,180 | 7,370 | 7,170 | 7,300 | +210 | +3% | 291,400 |
| 2025/07/25 | 7,100 | 7,190 | 7,040 | 7,090 | -10 | -0.1% | 138,900 |
| 2025/07/24 | 7,030 | 7,100 | 6,940 | 7,100 | +170 | +2.5% | 263,700 |
| 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 |
1～
50
件表示中 / 3765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 | 752,000円 | -1.3% | -12.7% | 3.83% | 13.03倍 | 1.04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 | 266,700円 | -9.8% | - | 0.00% | - | 0.51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 | 220,400円 | +0.1% | +1.6% | 4.08% | 9.12倍 | 0.47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 | 405,000円 | -2.5% | -9.2% | 4.94% | 6.24倍 | 0.44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 | 433,000円 | -7.0% | -19.8% | 5.08% | 6.66倍 | 0.62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
