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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 6,591 | 6,732 | 6,576 | 6,720 | +185 | +2.8% | 500,800 |
| 2024/05/30 | 6,420 | 6,561 | 6,420 | 6,535 | -42 | -0.6% | 281,600 |
| 2024/05/29 | 6,674 | 6,698 | 6,572 | 6,577 | -97 | -1.5% | 282,500 |
| 2024/05/28 | 6,670 | 6,705 | 6,632 | 6,674 | -38 | -0.6% | 211,300 |
| 2024/05/27 | 6,790 | 6,790 | 6,638 | 6,712 | -93 | -1.4% | 293,200 |
| 2024/05/24 | 6,733 | 6,848 | 6,721 | 6,805 | +8 | +0.1% | 251,300 |
| 2024/05/23 | 6,772 | 6,834 | 6,748 | 6,797 | +53 | +0.8% | 220,300 |
| 2024/05/22 | 6,889 | 6,936 | 6,743 | 6,744 | -113 | -1.6% | 301,800 |
| 2024/05/21 | 6,949 | 7,010 | 6,838 | 6,857 | -89 | -1.3% | 268,500 |
| 2024/05/20 | 6,838 | 6,966 | 6,815 | 6,946 | +120 | +1.8% | 306,300 |
| 2024/05/17 | 6,833 | 6,886 | 6,789 | 6,826 | -17 | -0.2% | 258,700 |
| 2024/05/16 | 6,740 | 6,843 | 6,712 | 6,843 | +145 | +2.2% | 334,100 |
| 2024/05/15 | 6,775 | 6,842 | 6,681 | 6,698 | -115 | -1.7% | 262,500 |
| 2024/05/14 | 6,959 | 7,070 | 6,801 | 6,813 | -46 | -0.7% | 429,600 |
| 2024/05/13 | 6,848 | 6,977 | 6,771 | 6,859 | +111 | +1.6% | 689,300 |
| 2024/05/10 | 6,700 | 6,900 | 6,631 | 6,748 | +508 | +8.1% | 819,900 |
| 2024/05/09 | 6,222 | 6,330 | 6,201 | 6,240 | -59 | -0.9% | 370,800 |
| 2024/05/08 | 6,301 | 6,371 | 6,262 | 6,299 | +25 | +0.4% | 302,900 |
| 2024/05/07 | 6,277 | 6,302 | 6,201 | 6,274 | -3 | ±0% | 388,800 |
| 2024/05/02 | 6,294 | 6,294 | 6,195 | 6,277 | -17 | -0.3% | 323,300 |
| 2024/05/01 | 6,276 | 6,307 | 6,227 | 6,294 | -1 | ±0% | 150,900 |
| 2024/04/30 | 6,259 | 6,370 | 6,259 | 6,295 | +98 | +1.6% | 398,700 |
| 2024/04/26 | 6,093 | 6,222 | 6,022 | 6,197 | +176 | +2.9% | 443,300 |
| 2024/04/25 | 6,020 | 6,071 | 5,978 | 6,021 | -82 | -1.3% | 280,000 |
| 2024/04/24 | 5,930 | 6,109 | 5,921 | 6,103 | +207 | +3.5% | 387,400 |
| 2024/04/23 | 5,953 | 5,953 | 5,819 | 5,896 | +1 | ±0% | 304,000 |
| 2024/04/22 | 5,922 | 5,936 | 5,843 | 5,895 | +59 | +1% | 352,400 |
| 2024/04/19 | 5,887 | 5,941 | 5,749 | 5,836 | -176 | -2.9% | 847,400 |
| 2024/04/18 | 5,871 | 6,039 | 5,830 | 6,012 | +62 | +1% | 383,900 |
| 2024/04/17 | 6,157 | 6,200 | 5,876 | 5,950 | -250 | -4% | 739,400 |
| 2024/04/16 | 6,287 | 6,304 | 6,200 | 6,200 | -217 | -3.4% | 373,400 |
| 2024/04/15 | 6,400 | 6,443 | 6,348 | 6,417 | +18 | +0.3% | 291,500 |
| 2024/04/12 | 6,336 | 6,422 | 6,336 | 6,399 | +53 | +0.8% | 449,200 |
| 2024/04/11 | 6,163 | 6,375 | 6,163 | 6,346 | +83 | +1.3% | 309,100 |
| 2024/04/10 | 6,251 | 6,295 | 6,208 | 6,263 | -47 | -0.7% | 251,200 |
| 2024/04/09 | 6,262 | 6,333 | 6,257 | 6,310 | +60 | +1% | 160,200 |
| 2024/04/08 | 6,244 | 6,284 | 6,182 | 6,250 | +8 | +0.1% | 272,800 |
| 2024/04/05 | 6,306 | 6,328 | 6,207 | 6,242 | -164 | -2.6% | 276,200 |
| 2024/04/04 | 6,192 | 6,419 | 6,185 | 6,406 | +235 | +3.8% | 476,000 |
| 2024/04/03 | 6,221 | 6,235 | 6,141 | 6,171 | -51 | -0.8% | 371,700 |
| 2024/04/02 | 6,150 | 6,236 | 6,101 | 6,222 | +4 | +0.1% | 443,700 |
| 2024/04/01 | 6,320 | 6,320 | 6,195 | 6,218 | -83 | -1.3% | 329,700 |
| 2024/03/29 | 6,260 | 6,341 | 6,245 | 6,301 | +47 | +0.8% | 320,600 |
| 2024/03/28 | 6,250 | 6,300 | 6,211 | 6,254 | -17 | -0.3% | 236,300 |
| 2024/03/27 | 6,250 | 6,317 | 6,224 | 6,271 | +29 | +0.5% | 517,400 |
| 2024/03/26 | 6,231 | 6,286 | 6,218 | 6,242 | -8 | -0.1% | 416,500 |
| 2024/03/25 | 6,362 | 6,388 | 6,248 | 6,250 | -111 | -1.7% | 340,700 |
| 2024/03/22 | 6,480 | 6,497 | 6,255 | 6,361 | -141 | -2.2% | 496,900 |
| 2024/03/21 | 6,499 | 6,523 | 6,454 | 6,502 | +66 | +1% | 355,600 |
| 2024/03/19 | 6,393 | 6,445 | 6,347 | 6,436 | +33 | +0.5% | 218,800 |
1～
50
件表示中 / 3467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 | 672,000円 | +3.9% | +7.9% | 1.37% | 22.88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 | 425,000円 | -2.6% | -5.9% | 4.12% | 9.22倍 | 1.18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 | 563,000円 | +9.8% | -8.6% | 1.69% | 24.72倍 | 2.48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 |
| ＤＭＧ森精 | 446,800円 | +2.0% | +10.6% | 2.24% | 17.55倍 | 2.36倍 |
|
ＮＣ旋盤・マシニングセンタ（ＭＣ）で最大手格。ＴＯＢで独ＤＭＧを連結化し、経営一体化 |
| ＩＨＩ | 404,800円 | +21.0% | - | 2.47% | 10.21倍 | 1.63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 |
市場注目の銘柄
チャート関連のコラム
