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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 5,133 | 5,178 | 5,070 | 5,104 | +6 | +0.1% | 398,600 |
| 2025/02/17 | 5,188 | 5,236 | 5,098 | 5,098 | -103 | -2% | 357,400 |
| 2025/02/14 | 5,173 | 5,262 | 5,083 | 5,201 | +30 | +0.6% | 968,700 |
| 2025/02/13 | 5,166 | 5,209 | 5,109 | 5,171 | -31 | -0.6% | 492,100 |
| 2025/02/12 | 5,158 | 5,217 | 5,128 | 5,202 | +2 | ±0% | 470,800 |
| 2025/02/10 | 5,077 | 5,231 | 5,026 | 5,200 | +89 | +1.7% | 547,500 |
| 2025/02/07 | 5,131 | 5,164 | 5,063 | 5,111 | -95 | -1.8% | 598,100 |
| 2025/02/06 | 5,365 | 5,398 | 5,187 | 5,206 | -144 | -2.7% | 722,100 |
| 2025/02/05 | 5,335 | 5,392 | 5,277 | 5,350 | +91 | +1.7% | 545,300 |
| 2025/02/04 | 5,257 | 5,349 | 5,244 | 5,259 | +102 | +2% | 577,600 |
| 2025/02/03 | 5,262 | 5,275 | 5,140 | 5,157 | -276 | -5.1% | 700,600 |
| 2025/01/31 | 5,432 | 5,477 | 5,402 | 5,433 | +4 | +0.1% | 388,500 |
| 2025/01/30 | 5,423 | 5,459 | 5,360 | 5,429 | -11 | -0.2% | 684,900 |
| 2025/01/29 | 5,420 | 5,470 | 5,363 | 5,440 | +70 | +1.3% | 641,800 |
| 2025/01/28 | 5,388 | 5,429 | 5,326 | 5,370 | -118 | -2.2% | 630,500 |
| 2025/01/27 | 5,611 | 5,622 | 5,478 | 5,488 | -107 | -1.9% | 621,900 |
| 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 |
51～
100
件表示中 / 3692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 | 469,000円 | +6.2% | -23.7% | 1.96% | 25.99倍 | 1.58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 | 294,000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 | 214,400円 | -4.6% | -1.6% | 4.66% | 9.14倍 | 1.78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 | 145,300円 | +0.4% | -8.7% | 4.27% | 12.97倍 | 0.90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 | 352,500円 | +3.0% | +30.4% | 4.16% | 21.94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
