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 |
---|---|---|---|---|---|---|---|
2015/01/29 | 2,530 | 2,552 | 2,510 | 2,532 | +5 | +0.2% | 531,200 |
2015/01/28 | 2,479 | 2,534 | 2,472 | 2,527 | +23 | +0.9% | 517,100 |
2015/01/27 | 2,512 | 2,520 | 2,495 | 2,504 | ±0 | ±0% | 329,700 |
2015/01/26 | 2,476 | 2,513 | 2,472 | 2,504 | +26 | +1% | 570,400 |
2015/01/23 | 2,475 | 2,490 | 2,453 | 2,478 | +27 | +1.1% | 579,100 |
2015/01/22 | 2,443 | 2,451 | 2,426 | 2,451 | +16 | +0.7% | 556,000 |
2015/01/21 | 2,451 | 2,454 | 2,419 | 2,435 | -7 | -0.3% | 706,300 |
2015/01/20 | 2,425 | 2,459 | 2,420 | 2,442 | +32 | +1.3% | 663,100 |
2015/01/19 | 2,412 | 2,420 | 2,393 | 2,410 | +44 | +1.9% | 702,800 |
2015/01/16 | 2,340 | 2,375 | 2,338 | 2,366 | -3 | -0.1% | 554,200 |
2015/01/15 | 2,379 | 2,410 | 2,361 | 2,369 | -5 | -0.2% | 457,500 |
2015/01/14 | 2,385 | 2,421 | 2,368 | 2,374 | -13 | -0.5% | 417,800 |
2015/01/13 | 2,370 | 2,387 | 2,351 | 2,387 | +3 | +0.1% | 321,700 |
2015/01/09 | 2,424 | 2,427 | 2,376 | 2,384 | -33 | -1.4% | 325,100 |
2015/01/08 | 2,398 | 2,429 | 2,384 | 2,417 | +50 | +2.1% | 544,700 |
2015/01/07 | 2,360 | 2,393 | 2,343 | 2,367 | -28 | -1.2% | 539,300 |
2015/01/06 | 2,434 | 2,463 | 2,395 | 2,395 | -105 | -4.2% | 564,000 |
2015/01/05 | 2,496 | 2,521 | 2,466 | 2,500 | -23 | -0.9% | 394,500 |
2014/12/30 | 2,522 | 2,531 | 2,505 | 2,523 | +4 | +0.2% | 350,400 |
2014/12/29 | 2,550 | 2,553 | 2,495 | 2,519 | -14 | -0.6% | 147,000 |
2014/12/26 | 2,520 | 2,538 | 2,510 | 2,533 | +26 | +1% | 158,300 |
2014/12/25 | 2,508 | 2,528 | 2,498 | 2,507 | ±0 | ±0% | 167,000 |
2014/12/24 | 2,525 | 2,539 | 2,473 | 2,507 | +8 | +0.3% | 375,000 |
2014/12/22 | 2,502 | 2,516 | 2,477 | 2,499 | -1 | ±0% | 222,300 |
2014/12/19 | 2,511 | 2,519 | 2,485 | 2,500 | +44 | +1.8% | 636,600 |
2014/12/18 | 2,414 | 2,479 | 2,411 | 2,456 | +88 | +3.7% | 788,500 |
2014/12/17 | 2,384 | 2,405 | 2,356 | 2,368 | -66 | -2.7% | 731,200 |
2014/12/16 | 2,448 | 2,478 | 2,434 | 2,434 | -64 | -2.6% | 496,300 |
2014/12/15 | 2,499 | 2,540 | 2,490 | 2,498 | -25 | -1% | 419,600 |
2014/12/12 | 2,530 | 2,551 | 2,523 | 2,523 | -2 | -0.1% | 731,700 |
2014/12/11 | 2,509 | 2,549 | 2,500 | 2,525 | -21 | -0.8% | 855,100 |
2014/12/10 | 2,567 | 2,616 | 2,535 | 2,546 | -36 | -1.4% | 647,500 |
2014/12/09 | 2,538 | 2,591 | 2,520 | 2,582 | +38 | +1.5% | 683,000 |
2014/12/08 | 2,530 | 2,547 | 2,525 | 2,544 | +24 | +1% | 309,300 |
2014/12/05 | 2,501 | 2,525 | 2,496 | 2,520 | +23 | +0.9% | 471,800 |
2014/12/04 | 2,512 | 2,529 | 2,497 | 2,497 | +1 | ±0% | 474,300 |
2014/12/03 | 2,503 | 2,508 | 2,488 | 2,496 | -10 | -0.4% | 309,100 |
2014/12/02 | 2,466 | 2,510 | 2,466 | 2,506 | +21 | +0.8% | 256,600 |
2014/12/01 | 2,483 | 2,508 | 2,479 | 2,485 | +21 | +0.9% | 375,200 |
2014/11/28 | 2,485 | 2,492 | 2,453 | 2,464 | -2 | -0.1% | 295,400 |
2014/11/27 | 2,470 | 2,490 | 2,458 | 2,466 | -9 | -0.4% | 207,500 |
2014/11/26 | 2,492 | 2,495 | 2,465 | 2,475 | -37 | -1.5% | 468,700 |
2014/11/25 | 2,509 | 2,523 | 2,501 | 2,512 | +26 | +1% | 650,800 |
2014/11/21 | 2,467 | 2,489 | 2,440 | 2,486 | ±0 | ±0% | 412,800 |
2014/11/20 | 2,486 | 2,508 | 2,477 | 2,486 | -4 | -0.2% | 367,400 |
2014/11/19 | 2,486 | 2,519 | 2,479 | 2,490 | -9 | -0.4% | 232,200 |
2014/11/18 | 2,478 | 2,499 | 2,472 | 2,499 | +43 | +1.8% | 345,200 |
2014/11/17 | 2,516 | 2,519 | 2,446 | 2,456 | -80 | -3.2% | 470,400 |
2014/11/14 | 2,519 | 2,549 | 2,505 | 2,536 | +37 | +1.5% | 582,100 |
2014/11/13 | 2,460 | 2,499 | 2,455 | 2,499 | +39 | +1.6% | 418,600 |
2551~
2600
件表示中 / 3735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 | 573,600円 | +3.9% | +65.0% | 1.95% | 17.36倍 | 1.88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 |
ホシザキ | 495,500円 | +3.3% | -3.3% | 2.12% | 18.29倍 | 1.92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 |
SANKYO | 266,800円 | -3.6% | -14.2% | 3.37% | 12.84倍 | 1.99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 | 821,000円 | +16.7% | +4.3% | 1.07% | 32.66倍 | 3.13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 | 158,400円 | +2.1% | -8.5% | 3.91% | 16.41倍 | 0.98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