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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 5,993 | 6,163 | 5,916 | 6,116 | +266 | +4.5% | 825,000 |
| 2024/02/27 | 5,848 | 5,880 | 5,811 | 5,850 | -9 | -0.2% | 316,500 |
| 2024/02/26 | 5,945 | 5,967 | 5,854 | 5,859 | -56 | -0.9% | 265,900 |
| 2024/02/22 | 5,810 | 5,949 | 5,788 | 5,915 | +144 | +2.5% | 355,200 |
| 2024/02/21 | 5,782 | 5,856 | 5,682 | 5,771 | -111 | -1.9% | 565,500 |
| 2024/02/20 | 5,881 | 5,908 | 5,821 | 5,882 | +1 | ±0% | 263,200 |
| 2024/02/19 | 5,851 | 5,930 | 5,834 | 5,881 | +36 | +0.6% | 678,200 |
| 2024/02/16 | 5,840 | 5,910 | 5,816 | 5,845 | +82 | +1.4% | 603,700 |
| 2024/02/15 | 5,846 | 5,879 | 5,659 | 5,763 | -112 | -1.9% | 774,100 |
| 2024/02/14 | 5,933 | 5,933 | 5,785 | 5,875 | -118 | -2% | 810,400 |
| 2024/02/13 | 5,614 | 6,025 | 5,585 | 5,993 | +499 | +9.1% | 1,915,000 |
| 2024/02/09 | 5,426 | 5,576 | 5,422 | 5,494 | -32 | -0.6% | 513,500 |
| 2024/02/08 | 5,553 | 5,576 | 5,501 | 5,526 | +27 | +0.5% | 346,600 |
| 2024/02/07 | 5,511 | 5,559 | 5,482 | 5,499 | +15 | +0.3% | 435,400 |
| 2024/02/06 | 5,466 | 5,543 | 5,449 | 5,484 | -29 | -0.5% | 429,300 |
| 2024/02/05 | 5,474 | 5,541 | 5,424 | 5,513 | +88 | +1.6% | 320,100 |
| 2024/02/02 | 5,430 | 5,465 | 5,422 | 5,425 | -1 | ±0% | 251,300 |
| 2024/02/01 | 5,440 | 5,468 | 5,408 | 5,426 | -18 | -0.3% | 297,500 |
| 2024/01/31 | 5,391 | 5,446 | 5,386 | 5,444 | -8 | -0.1% | 234,700 |
| 2024/01/30 | 5,400 | 5,471 | 5,392 | 5,452 | -3 | -0.1% | 303,600 |
| 2024/01/29 | 5,445 | 5,494 | 5,392 | 5,455 | -16 | -0.3% | 207,700 |
| 2024/01/26 | 5,488 | 5,552 | 5,448 | 5,471 | -49 | -0.9% | 440,900 |
| 2024/01/25 | 5,505 | 5,548 | 5,472 | 5,520 | -22 | -0.4% | 430,200 |
| 2024/01/24 | 5,557 | 5,571 | 5,513 | 5,542 | +32 | +0.6% | 424,200 |
| 2024/01/23 | 5,550 | 5,579 | 5,481 | 5,510 | -1 | ±0% | 471,000 |
| 2024/01/22 | 5,410 | 5,514 | 5,387 | 5,511 | +199 | +3.7% | 775,900 |
| 2024/01/19 | 5,475 | 5,524 | 5,279 | 5,312 | -132 | -2.4% | 1,552,800 |
| 2024/01/18 | 5,632 | 5,640 | 5,443 | 5,444 | -222 | -3.9% | 739,500 |
| 2024/01/17 | 5,754 | 5,774 | 5,666 | 5,666 | +8 | +0.1% | 387,800 |
| 2024/01/16 | 5,700 | 5,756 | 5,658 | 5,658 | -91 | -1.6% | 293,500 |
| 2024/01/15 | 5,651 | 5,749 | 5,651 | 5,749 | +62 | +1.1% | 380,600 |
| 2024/01/12 | 5,705 | 5,729 | 5,675 | 5,687 | +61 | +1.1% | 368,600 |
| 2024/01/11 | 5,635 | 5,729 | 5,622 | 5,626 | +82 | +1.5% | 580,100 |
| 2024/01/10 | 5,460 | 5,584 | 5,443 | 5,544 | +119 | +2.2% | 465,600 |
| 2024/01/09 | 5,453 | 5,499 | 5,392 | 5,425 | +42 | +0.8% | 488,100 |
| 2024/01/05 | 5,437 | 5,453 | 5,382 | 5,383 | -56 | -1% | 418,000 |
| 2024/01/04 | 5,463 | 5,469 | 5,377 | 5,439 | -81 | -1.5% | 421,700 |
| 2023/12/29 | 5,486 | 5,520 | 5,466 | 5,520 | -16 | -0.3% | 307,800 |
| 2023/12/28 | 5,500 | 5,541 | 5,493 | 5,536 | +36 | +0.7% | 169,600 |
| 2023/12/27 | 5,451 | 5,522 | 5,430 | 5,500 | +49 | +0.9% | 419,700 |
| 2023/12/26 | 5,451 | 5,500 | 5,421 | 5,451 | -48 | -0.9% | 323,100 |
| 2023/12/25 | 5,536 | 5,549 | 5,458 | 5,499 | -31 | -0.6% | 292,900 |
| 2023/12/22 | 5,449 | 5,543 | 5,432 | 5,530 | +112 | +2.1% | 452,300 |
| 2023/12/21 | 5,390 | 5,418 | 5,360 | 5,418 | -54 | -1% | 317,000 |
| 2023/12/20 | 5,540 | 5,549 | 5,445 | 5,472 | -4 | -0.1% | 628,900 |
| 2023/12/19 | 5,368 | 5,476 | 5,330 | 5,476 | +53 | +1% | 545,800 |
| 2023/12/18 | 5,428 | 5,433 | 5,343 | 5,423 | -32 | -0.6% | 537,400 |
| 2023/12/15 | 5,304 | 5,481 | 5,304 | 5,455 | +204 | +3.9% | 1,260,200 |
| 2023/12/14 | 5,314 | 5,315 | 5,192 | 5,251 | -49 | -0.9% | 726,000 |
| 2023/12/13 | 5,291 | 5,367 | 5,276 | 5,300 | +109 | +2.1% | 1,152,000 |
51～
100
件表示中 / 3454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 | 673,600円 | +3.9% | +7.9% | 1.37% | 22.94倍 | 2.28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 | 452,300円 | -2.6% | -5.9% | 3.87% | 9.81倍 | 1.26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 |
| ホシザキ | 609,600円 | +9.8% | -8.6% | 1.56% | 26.77倍 | 2.69倍 |
|
業務用厨房機器大手。冷凍冷蔵庫、食洗機は国内首位。製氷機は世界でも首位級。Ｍ＆Ａ積極的 |
| ＩＨＩ | 408,400円 | +21.0% | - | 2.45% | 10.31倍 | 1.64倍 |
|
航空エンジン、大型ボイラー、ターボチャージャーに強い。持分にＪＦＥとの造船合弁ＪＭＵ |
| アマダ | 189,900円 | +8.0% | +14.9% | 3.00% | 16.28倍 | 1.21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
