栗田工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/01/24 | 5,659 | 5,686 | 5,565 | 5,595 | -64 | -1.1% | 349,700 |
| 2025/01/23 | 5,668 | 5,679 | 5,595 | 5,659 | +1 | ±0% | 350,300 |
| 2025/01/22 | 5,603 | 5,662 | 5,549 | 5,658 | +88 | +1.6% | 416,400 |
| 2025/01/21 | 5,612 | 5,620 | 5,466 | 5,570 | +36 | +0.7% | 289,300 |
| 2025/01/20 | 5,521 | 5,557 | 5,501 | 5,534 | +63 | +1.2% | 250,000 |
| 2025/01/17 | 5,452 | 5,479 | 5,362 | 5,471 | -55 | -1% | 426,700 |
| 2025/01/16 | 5,546 | 5,611 | 5,503 | 5,526 | +36 | +0.7% | 377,900 |
| 2025/01/15 | 5,531 | 5,574 | 5,463 | 5,490 | -55 | -1% | 271,800 |
| 2025/01/14 | 5,611 | 5,673 | 5,531 | 5,545 | -145 | -2.5% | 461,000 |
| 2025/01/10 | 5,697 | 5,771 | 5,664 | 5,690 | -8 | -0.1% | 427,500 |
| 2025/01/09 | 5,679 | 5,747 | 5,643 | 5,698 | +2 | ±0% | 408,300 |
| 2025/01/08 | 5,650 | 5,747 | 5,634 | 5,696 | -71 | -1.2% | 416,600 |
| 2025/01/07 | 5,641 | 5,799 | 5,616 | 5,767 | +202 | +3.6% | 682,800 |
| 2025/01/06 | 5,601 | 5,609 | 5,524 | 5,565 | +21 | +0.4% | 437,300 |
| 2024/12/30 | 5,543 | 5,600 | 5,520 | 5,544 | -17 | -0.3% | 336,000 |
| 2024/12/27 | 5,555 | 5,596 | 5,539 | 5,561 | +9 | +0.2% | 225,800 |
| 2024/12/26 | 5,482 | 5,571 | 5,482 | 5,552 | +72 | +1.3% | 298,900 |
| 2024/12/25 | 5,569 | 5,569 | 5,427 | 5,480 | -30 | -0.5% | 199,600 |
| 2024/12/24 | 5,483 | 5,539 | 5,463 | 5,510 | +5 | +0.1% | 268,100 |
| 2024/12/23 | 5,490 | 5,523 | 5,446 | 5,505 | +72 | +1.3% | 255,900 |
| 2024/12/20 | 5,474 | 5,491 | 5,407 | 5,433 | -31 | -0.6% | 811,100 |
| 2024/12/19 | 5,400 | 5,500 | 5,362 | 5,464 | -75 | -1.4% | 449,800 |
| 2024/12/18 | 5,547 | 5,621 | 5,501 | 5,539 | -36 | -0.6% | 300,200 |
| 2024/12/17 | 5,585 | 5,634 | 5,564 | 5,575 | +30 | +0.5% | 485,300 |
| 2024/12/16 | 5,609 | 5,614 | 5,530 | 5,545 | -40 | -0.7% | 355,300 |
| 2024/12/13 | 5,561 | 5,634 | 5,550 | 5,585 | -94 | -1.7% | 596,900 |
| 2024/12/12 | 5,757 | 5,775 | 5,679 | 5,679 | -3 | -0.1% | 381,300 |
| 2024/12/11 | 5,635 | 5,712 | 5,593 | 5,682 | +27 | +0.5% | 375,900 |
| 2024/12/10 | 5,713 | 5,738 | 5,632 | 5,655 | -80 | -1.4% | 324,400 |
| 2024/12/09 | 5,795 | 5,823 | 5,707 | 5,735 | -25 | -0.4% | 286,000 |
| 2024/12/06 | 5,899 | 5,902 | 5,730 | 5,760 | -172 | -2.9% | 356,400 |
| 2024/12/05 | 6,000 | 6,036 | 5,924 | 5,932 | +32 | +0.5% | 439,600 |
| 2024/12/04 | 5,859 | 6,016 | 5,859 | 5,900 | +51 | +0.9% | 496,300 |
| 2024/12/03 | 5,752 | 5,883 | 5,736 | 5,849 | +143 | +2.5% | 408,200 |
| 2024/12/02 | 5,707 | 5,756 | 5,687 | 5,706 | +6 | +0.1% | 340,100 |
| 2024/11/29 | 5,705 | 5,760 | 5,680 | 5,700 | -57 | -1% | 239,200 |
| 2024/11/28 | 5,722 | 5,783 | 5,662 | 5,757 | -11 | -0.2% | 293,100 |
| 2024/11/27 | 5,836 | 5,855 | 5,732 | 5,768 | -101 | -1.7% | 319,400 |
| 2024/11/26 | 5,884 | 5,904 | 5,811 | 5,869 | -81 | -1.4% | 392,600 |
| 2024/11/25 | 6,071 | 6,095 | 5,930 | 5,950 | -78 | -1.3% | 429,000 |
| 2024/11/22 | 6,009 | 6,080 | 5,982 | 6,028 | -3 | ±0% | 301,000 |
| 2024/11/21 | 6,050 | 6,081 | 5,994 | 6,031 | -38 | -0.6% | 251,500 |
| 2024/11/20 | 6,181 | 6,200 | 6,040 | 6,069 | -112 | -1.8% | 277,800 |
| 2024/11/19 | 6,123 | 6,181 | 6,046 | 6,181 | +76 | +1.2% | 304,300 |
| 2024/11/18 | 6,166 | 6,197 | 6,080 | 6,105 | -161 | -2.6% | 266,900 |
| 2024/11/15 | 6,426 | 6,426 | 6,200 | 6,266 | -134 | -2.1% | 399,300 |
| 2024/11/14 | 6,454 | 6,514 | 6,396 | 6,400 | -107 | -1.6% | 402,000 |
| 2024/11/13 | 6,550 | 6,574 | 6,484 | 6,507 | -28 | -0.4% | 336,600 |
| 2024/11/12 | 6,584 | 6,602 | 6,508 | 6,535 | -28 | -0.4% | 658,400 |
| 2024/11/11 | 6,255 | 6,579 | 6,255 | 6,563 | +368 | +5.9% | 859,300 |
1～
50
件表示中 / 3626件
類似銘柄と比較する
現在ご覧いただいている「栗田工」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 |
|---|---|---|---|---|---|---|---|---|
| 栗田工 | 559,500円 | +6.5% | +17.5% | 1.64% | 18.24倍 | 1.88倍 |
|
総合水処理の最大手。装置に加え水処理薬品に強み。超純水供給事業が安定収益源。海外強化中 |
| 日立建 | 371,800円 | -4.0% | -20.9% | 4.71% | 9.89倍 | 1.03倍 |
|
油圧ショベル軸に建機で国内２位、世界で３位圏。鉱山機械も展開。日立製作所が一部株式売却 |
| セガサミーＨＤ | 284,700円 | -4.9% | -19.7% | 1.76% | 15.57倍 | 1.65倍 |
|
傘下にパチスロ大手サミー、ゲームソフトで大手のセガ。合弁で韓国の統合型リゾート運営 |
| ＳＡＮＫＹＯ | 210,300円 | -9.6% | -15.3% | 3.80% | 11.00倍 | 1.74倍 |
|
パチンコ機製造大手。フィーバー台で成長。開発力に定評。円谷フィールズＨＤと親密。好財務 |
| アマダ | 157,400円 | +0.4% | -8.7% | 3.94% | 14.17倍 | 0.98倍 |
|
金属加工機械の総合メーカーで世界首位級。板金加工機は国内シェア圧倒的。配当性向５０％メド |
市場注目の銘柄
チャート関連のコラム
