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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 4,713 | 4,732 | 4,682 | 4,725 | ±0 | ±0% | 598,100 |
| 2025/04/30 | 4,747 | 4,769 | 4,693 | 4,725 | -44 | -0.9% | 562,700 |
| 2025/04/28 | 4,900 | 4,900 | 4,754 | 4,769 | +35 | +0.7% | 323,200 |
| 2025/04/25 | 4,768 | 4,806 | 4,734 | 4,734 | +31 | +0.7% | 530,400 |
| 2025/04/24 | 4,719 | 4,762 | 4,686 | 4,703 | +34 | +0.7% | 967,800 |
| 2025/04/23 | 4,719 | 4,724 | 4,620 | 4,669 | +90 | +2% | 347,800 |
| 2025/04/22 | 4,579 | 4,583 | 4,532 | 4,579 | -4 | -0.1% | 198,100 |
| 2025/04/21 | 4,584 | 4,596 | 4,520 | 4,583 | +11 | +0.2% | 240,400 |
| 2025/04/18 | 4,590 | 4,610 | 4,513 | 4,572 | -26 | -0.6% | 498,400 |
| 2025/04/17 | 4,530 | 4,612 | 4,505 | 4,598 | +16 | +0.3% | 593,700 |
| 2025/04/16 | 4,600 | 4,629 | 4,554 | 4,582 | -29 | -0.6% | 250,100 |
| 2025/04/15 | 4,660 | 4,679 | 4,603 | 4,611 | -50 | -1.1% | 351,200 |
| 2025/04/14 | 4,553 | 4,689 | 4,474 | 4,661 | +248 | +5.6% | 833,600 |
| 2025/04/11 | 4,234 | 4,440 | 4,211 | 4,413 | -25 | -0.6% | 581,500 |
| 2025/04/10 | 4,473 | 4,473 | 4,339 | 4,438 | +315 | +7.6% | 362,500 |
| 2025/04/09 | 4,122 | 4,174 | 4,041 | 4,123 | ±0 | ±0% | 758,100 |
| 2025/04/08 | 3,955 | 4,180 | 3,955 | 4,123 | +308 | +8.1% | 508,400 |
| 2025/04/07 | 3,701 | 3,930 | 3,701 | 3,815 | -446 | -10.5% | 754,000 |
| 2025/04/04 | 4,492 | 4,510 | 4,186 | 4,261 | -298 | -6.5% | 681,500 |
| 2025/04/03 | 4,526 | 4,579 | 4,448 | 4,559 | -37 | -0.8% | 560,100 |
| 2025/04/02 | 4,606 | 4,639 | 4,563 | 4,596 | -14 | -0.3% | 429,900 |
| 2025/04/01 | 4,619 | 4,657 | 4,601 | 4,610 | +20 | +0.4% | 407,100 |
| 2025/03/31 | 4,637 | 4,666 | 4,588 | 4,590 | -218 | -4.5% | 741,300 |
| 2025/03/28 | 4,885 | 4,927 | 4,796 | 4,808 | -130 | -2.6% | 484,800 |
| 2025/03/27 | 4,908 | 4,960 | 4,885 | 4,938 | -20 | -0.4% | 386,700 |
| 2025/03/26 | 4,915 | 4,997 | 4,910 | 4,958 | +45 | +0.9% | 410,300 |
| 2025/03/25 | 4,888 | 4,918 | 4,842 | 4,913 | +85 | +1.8% | 385,400 |
| 2025/03/24 | 4,938 | 4,945 | 4,818 | 4,828 | -133 | -2.7% | 497,400 |
| 2025/03/21 | 4,963 | 5,001 | 4,958 | 4,961 | -9 | -0.2% | 602,600 |
| 2025/03/19 | 5,000 | 5,059 | 4,965 | 4,970 | +15 | +0.3% | 559,300 |
| 2025/03/18 | 5,000 | 5,017 | 4,955 | 4,955 | +45 | +0.9% | 413,500 |
| 2025/03/17 | 4,869 | 4,933 | 4,869 | 4,910 | +42 | +0.9% | 320,300 |
| 2025/03/14 | 4,769 | 4,887 | 4,767 | 4,868 | +91 | +1.9% | 429,700 |
| 2025/03/13 | 4,845 | 4,923 | 4,777 | 4,777 | -68 | -1.4% | 405,000 |
| 2025/03/12 | 4,765 | 4,845 | 4,750 | 4,845 | +41 | +0.9% | 557,700 |
| 2025/03/11 | 4,788 | 4,806 | 4,683 | 4,804 | -30 | -0.6% | 632,500 |
| 2025/03/10 | 4,790 | 4,871 | 4,728 | 4,834 | +30 | +0.6% | 446,000 |
| 2025/03/07 | 4,790 | 4,830 | 4,771 | 4,804 | -95 | -1.9% | 323,500 |
| 2025/03/06 | 4,845 | 4,924 | 4,841 | 4,899 | +70 | +1.4% | 351,000 |
| 2025/03/05 | 4,788 | 4,846 | 4,755 | 4,829 | +52 | +1.1% | 359,500 |
| 2025/03/04 | 4,774 | 4,918 | 4,774 | 4,777 | -96 | -2% | 489,900 |
| 2025/03/03 | 4,868 | 4,894 | 4,784 | 4,873 | +67 | +1.4% | 367,300 |
| 2025/02/28 | 4,894 | 4,905 | 4,780 | 4,806 | -155 | -3.1% | 414,800 |
| 2025/02/27 | 5,000 | 5,011 | 4,955 | 4,961 | +30 | +0.6% | 301,500 |
| 2025/02/26 | 4,881 | 4,965 | 4,838 | 4,931 | +28 | +0.6% | 511,200 |
| 2025/02/25 | 4,800 | 4,954 | 4,784 | 4,903 | +13 | +0.3% | 811,400 |
| 2025/02/21 | 4,890 | 4,893 | 4,840 | 4,890 | -56 | -1.1% | 842,900 |
| 2025/02/20 | 5,070 | 5,070 | 4,910 | 4,946 | -338 | -6.4% | 1,057,300 |
| 2025/02/19 | 5,110 | 5,330 | 5,101 | 5,284 | +180 | +3.5% | 781,200 |
| 2025/02/18 | 5,133 | 5,178 | 5,070 | 5,104 | +6 | +0.1% | 398,600 |
1～
50
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「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 | 472,500円 | +6.2% | -23.7% | 1.95% | 26.18倍 | 1.59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 |
| セガサミーＨＤ | 293,900円 | -9.2% | -13.8% | 1.70% | 16.75倍 | 1.71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 | 217,800円 | -4.6% | -1.6% | 4.59% | 9.28倍 | 1.81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 | 143,400円 | +0.4% | -8.7% | 4.32% | 12.80倍 | 0.88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 |
| ＴＨＫ | 350,600円 | +3.0% | +30.4% | 4.18% | 21.82倍 | 1.03倍 |
|
工作機械や半導体製造装置などに用いられる直動案内機器で世界シェア５割超、自動車部品も |
市場注目の銘柄
チャート関連のコラム
