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 |
|---|---|---|---|---|---|---|---|
| 2020/11/02 | 3,125 | 3,205 | 3,110 | 3,185 | +85 | +2.7% | 327,100 |
| 2020/10/30 | 3,140 | 3,160 | 3,100 | 3,100 | -90 | -2.8% | 537,400 |
| 2020/10/29 | 3,155 | 3,225 | 3,155 | 3,190 | +20 | +0.6% | 396,900 |
| 2020/10/28 | 3,145 | 3,185 | 3,125 | 3,170 | -60 | -1.9% | 555,600 |
| 2020/10/27 | 3,250 | 3,250 | 3,195 | 3,230 | -75 | -2.3% | 511,300 |
| 2020/10/26 | 3,395 | 3,395 | 3,295 | 3,305 | -155 | -4.5% | 436,200 |
| 2020/10/23 | 3,410 | 3,495 | 3,370 | 3,460 | +120 | +3.6% | 563,600 |
| 2020/10/22 | 3,370 | 3,380 | 3,325 | 3,340 | -15 | -0.4% | 287,400 |
| 2020/10/21 | 3,350 | 3,390 | 3,335 | 3,355 | +35 | +1.1% | 237,300 |
| 2020/10/20 | 3,355 | 3,360 | 3,295 | 3,320 | -60 | -1.8% | 303,800 |
| 2020/10/19 | 3,360 | 3,395 | 3,360 | 3,380 | +50 | +1.5% | 161,600 |
| 2020/10/16 | 3,440 | 3,475 | 3,315 | 3,330 | +30 | +0.9% | 906,200 |
| 2020/10/15 | 3,350 | 3,355 | 3,285 | 3,300 | -85 | -2.5% | 217,000 |
| 2020/10/14 | 3,420 | 3,430 | 3,375 | 3,385 | -55 | -1.6% | 260,300 |
| 2020/10/13 | 3,400 | 3,445 | 3,395 | 3,440 | +30 | +0.9% | 286,600 |
| 2020/10/12 | 3,400 | 3,430 | 3,375 | 3,410 | +60 | +1.8% | 369,000 |
| 2020/10/09 | 3,325 | 3,390 | 3,320 | 3,350 | -25 | -0.7% | 254,400 |
| 2020/10/08 | 3,365 | 3,385 | 3,330 | 3,375 | +25 | +0.7% | 382,300 |
| 2020/10/07 | 3,330 | 3,360 | 3,300 | 3,350 | -20 | -0.6% | 326,800 |
| 2020/10/06 | 3,385 | 3,395 | 3,350 | 3,370 | ±0 | ±0% | 277,400 |
| 2020/10/05 | 3,355 | 3,390 | 3,340 | 3,370 | -10 | -0.3% | 352,000 |
| 2020/10/02 | 3,450 | 3,450 | 3,330 | 3,380 | - | - | 524,800 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,560 | 3,565 | 3,450 | 3,460 | -140 | -3.9% | 491,500 |
| 2020/09/29 | 3,610 | 3,615 | 3,570 | 3,600 | -45 | -1.2% | 325,900 |
| 2020/09/28 | 3,610 | 3,645 | 3,600 | 3,645 | +105 | +3% | 567,900 |
| 2020/09/25 | 3,560 | 3,585 | 3,515 | 3,540 | -20 | -0.6% | 630,100 |
| 2020/09/24 | 3,525 | 3,610 | 3,525 | 3,560 | +5 | +0.1% | 397,600 |
| 2020/09/23 | 3,575 | 3,590 | 3,525 | 3,555 | -15 | -0.4% | 494,700 |
| 2020/09/18 | 3,540 | 3,575 | 3,530 | 3,570 | +35 | +1% | 445,800 |
| 2020/09/17 | 3,545 | 3,550 | 3,515 | 3,535 | +35 | +1% | 324,800 |
| 2020/09/16 | 3,490 | 3,525 | 3,465 | 3,500 | +35 | +1% | 262,900 |
| 2020/09/15 | 3,475 | 3,490 | 3,420 | 3,465 | -15 | -0.4% | 292,100 |
| 2020/09/14 | 3,445 | 3,515 | 3,445 | 3,480 | +45 | +1.3% | 264,800 |
| 2020/09/11 | 3,410 | 3,445 | 3,375 | 3,435 | +60 | +1.8% | 368,700 |
| 2020/09/10 | 3,370 | 3,400 | 3,335 | 3,375 | +15 | +0.4% | 275,100 |
| 2020/09/09 | 3,320 | 3,375 | 3,305 | 3,360 | -30 | -0.9% | 256,800 |
| 2020/09/08 | 3,335 | 3,405 | 3,325 | 3,390 | +60 | +1.8% | 291,900 |
| 2020/09/07 | 3,295 | 3,365 | 3,290 | 3,330 | +40 | +1.2% | 203,500 |
| 2020/09/04 | 3,280 | 3,315 | 3,260 | 3,290 | -25 | -0.8% | 228,700 |
| 2020/09/03 | 3,325 | 3,335 | 3,295 | 3,315 | -5 | -0.2% | 315,000 |
| 2020/09/02 | 3,320 | 3,340 | 3,295 | 3,320 | +15 | +0.5% | 357,400 |
| 2020/09/01 | 3,305 | 3,320 | 3,245 | 3,305 | -15 | -0.5% | 212,300 |
| 2020/08/31 | 3,325 | 3,360 | 3,320 | 3,320 | +15 | +0.5% | 292,900 |
| 2020/08/28 | 3,335 | 3,380 | 3,265 | 3,305 | -20 | -0.6% | 377,400 |
| 2020/08/27 | 3,350 | 3,355 | 3,280 | 3,325 | -10 | -0.3% | 429,300 |
| 2020/08/26 | 3,325 | 3,350 | 3,310 | 3,335 | +15 | +0.5% | 238,700 |
| 2020/08/25 | 3,315 | 3,340 | 3,310 | 3,320 | +50 | +1.5% | 217,400 |
| 2020/08/24 | 3,250 | 3,270 | 3,220 | 3,270 | +70 | +2.2% | 191,700 |
| 2020/08/21 | 3,210 | 3,235 | 3,165 | 3,200 | -30 | -0.9% | 216,700 |
1101～
1150
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
