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 |
|---|---|---|---|---|---|---|---|
| 2025/01/07 | 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 |
| 2024/11/08 | 6,249 | 6,374 | 6,139 | 6,195 | +337 | +5.8% | 1,032,600 |
| 2024/11/07 | 5,871 | 5,914 | 5,771 | 5,858 | +115 | +2% | 650,500 |
| 2024/11/06 | 5,613 | 5,826 | 5,588 | 5,743 | +47 | +0.8% | 456,300 |
| 2024/11/05 | 5,682 | 5,773 | 5,666 | 5,696 | +108 | +1.9% | 391,800 |
| 2024/11/01 | 5,600 | 5,702 | 5,583 | 5,588 | -198 | -3.4% | 223,000 |
| 2024/10/31 | 5,677 | 5,813 | 5,665 | 5,786 | +89 | +1.6% | 316,700 |
| 2024/10/30 | 5,689 | 5,741 | 5,660 | 5,697 | +45 | +0.8% | 686,300 |
| 2024/10/29 | 5,646 | 5,669 | 5,601 | 5,652 | +6 | +0.1% | 282,800 |
| 2024/10/28 | 5,560 | 5,660 | 5,511 | 5,646 | +66 | +1.2% | 408,600 |
| 2024/10/25 | 5,693 | 5,707 | 5,571 | 5,580 | -128 | -2.2% | 263,700 |
| 2024/10/24 | 5,617 | 5,722 | 5,580 | 5,708 | +46 | +0.8% | 306,800 |
| 2024/10/23 | 5,667 | 5,751 | 5,645 | 5,662 | -69 | -1.2% | 326,700 |
151～
200
件表示中 / 3764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 | 526,600円 | +3.9% | +65.0% | 2.13% | 15.87倍 | 1.71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 |
| ＳＡＮＫＹＯ | 289,300円 | -3.6% | -14.2% | 3.11% | 13.72倍 | 2.13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 |
| 日製鋼 | 970,600円 | +16.7% | +4.3% | 0.91% | 38.62倍 | 3.70倍 |
|
火力・原子力向け鋳鍛鋼で世界大手。利益柱は樹脂製造・加工装置など産業機械にシフト |
| アマダ | 178,800円 | +2.1% | -18.6% | 3.47% | 18.42倍 | 1.10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 |
| オルガノ | 1,180,000円 | +7.2% | +9.0% | 1.44% | 20.78倍 | 4.48倍 |
|
東ソー系。電力、半導体向け純水製造装置に強み。台湾半導体市場で存在感。水処理薬品も |
市場注目の銘柄
チャート関連のコラム
