栗本鐵工所の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 8,330 | 8,490 | 8,290 | 8,380 | +80 | +1% | 298,000 |
| 2025/09/11 | 8,220 | 8,400 | 8,110 | 8,300 | +140 | +1.7% | 290,600 |
| 2025/09/10 | 8,220 | 8,320 | 8,060 | 8,160 | -10 | -0.1% | 205,400 |
| 2025/09/09 | 8,150 | 8,450 | 8,070 | 8,170 | +50 | +0.6% | 431,300 |
| 2025/09/08 | 8,400 | 8,400 | 8,050 | 8,120 | -290 | -3.4% | 475,200 |
| 2025/09/05 | 8,500 | 8,560 | 7,970 | 8,410 | -70 | -0.8% | 838,900 |
| 2025/09/04 | 8,470 | 8,740 | 8,370 | 8,480 | +90 | +1.1% | 590,900 |
| 2025/09/03 | 8,180 | 8,480 | 8,120 | 8,390 | +210 | +2.6% | 513,500 |
| 2025/09/02 | 8,050 | 8,480 | 8,010 | 8,180 | +190 | +2.4% | 543,500 |
| 2025/09/01 | 7,830 | 7,990 | 7,740 | 7,990 | +140 | +1.8% | 326,600 |
| 2025/08/29 | 7,810 | 7,850 | 7,750 | 7,850 | +20 | +0.3% | 168,900 |
| 2025/08/28 | 7,730 | 7,850 | 7,660 | 7,830 | +160 | +2.1% | 254,400 |
| 2025/08/27 | 7,780 | 7,840 | 7,640 | 7,670 | -90 | -1.2% | 237,300 |
| 2025/08/26 | 7,610 | 7,790 | 7,580 | 7,760 | +140 | +1.8% | 326,800 |
| 2025/08/25 | 7,480 | 7,630 | 7,370 | 7,620 | +380 | +5.2% | 420,800 |
| 2025/08/22 | 7,450 | 7,470 | 7,200 | 7,240 | -240 | -3.2% | 436,500 |
| 2025/08/21 | 7,540 | 7,600 | 7,460 | 7,480 | -100 | -1.3% | 146,000 |
| 2025/08/20 | 7,610 | 7,620 | 7,500 | 7,580 | -100 | -1.3% | 174,400 |
| 2025/08/19 | 7,760 | 7,770 | 7,590 | 7,680 | -80 | -1% | 241,000 |
| 2025/08/18 | 7,800 | 7,860 | 7,710 | 7,760 | +50 | +0.6% | 255,400 |
| 2025/08/15 | 7,700 | 7,760 | 7,650 | 7,710 | +80 | +1% | 231,500 |
| 2025/08/14 | 7,610 | 7,700 | 7,560 | 7,630 | -30 | -0.4% | 234,900 |
| 2025/08/13 | 7,620 | 7,680 | 7,540 | 7,660 | +110 | +1.5% | 238,900 |
| 2025/08/12 | 7,400 | 7,720 | 7,390 | 7,550 | +250 | +3.4% | 340,200 |
| 2025/08/08 | 7,460 | 7,560 | 7,280 | 7,300 | -180 | -2.4% | 339,400 |
| 2025/08/07 | 7,710 | 7,830 | 7,380 | 7,480 | -140 | -1.8% | 406,100 |
| 2025/08/06 | 7,550 | 7,900 | 7,520 | 7,620 | +40 | +0.5% | 469,300 |
| 2025/08/05 | 7,980 | 7,980 | 7,490 | 7,580 | -310 | -3.9% | 562,200 |
| 2025/08/04 | 7,770 | 7,950 | 7,590 | 7,890 | -10 | -0.1% | 422,600 |
| 2025/08/01 | 7,850 | 7,930 | 7,720 | 7,900 | +10 | +0.1% | 398,800 |
| 2025/07/31 | 7,540 | 7,950 | 7,450 | 7,890 | +330 | +4.4% | 493,400 |
| 2025/07/30 | 7,390 | 7,640 | 7,310 | 7,560 | +240 | +3.3% | 344,100 |
| 2025/07/29 | 7,350 | 7,510 | 7,290 | 7,320 | +20 | +0.3% | 345,000 |
| 2025/07/28 | 7,180 | 7,370 | 7,170 | 7,300 | +210 | +3% | 291,400 |
| 2025/07/25 | 7,100 | 7,190 | 7,040 | 7,090 | -10 | -0.1% | 138,900 |
| 2025/07/24 | 7,030 | 7,100 | 6,940 | 7,100 | +170 | +2.5% | 263,700 |
| 2025/07/23 | 6,870 | 6,990 | 6,740 | 6,930 | +120 | +1.8% | 170,700 |
| 2025/07/22 | 6,700 | 6,840 | 6,660 | 6,810 | +180 | +2.7% | 90,600 |
| 2025/07/18 | 6,820 | 6,820 | 6,630 | 6,630 | ±0 | ±0% | 103,500 |
| 2025/07/17 | 6,670 | 6,680 | 6,570 | 6,630 | +30 | +0.5% | 76,100 |
| 2025/07/16 | 6,520 | 6,660 | 6,500 | 6,600 | +90 | +1.4% | 142,500 |
| 2025/07/15 | 6,980 | 6,980 | 6,470 | 6,510 | -460 | -6.6% | 496,900 |
| 2025/07/14 | 6,880 | 7,030 | 6,750 | 6,970 | +190 | +2.8% | 292,500 |
| 2025/07/11 | 6,530 | 6,820 | 6,530 | 6,780 | +260 | +4% | 187,500 |
| 2025/07/10 | 6,610 | 6,650 | 6,470 | 6,520 | -60 | -0.9% | 130,900 |
| 2025/07/09 | 6,470 | 6,590 | 6,410 | 6,580 | +110 | +1.7% | 109,700 |
| 2025/07/08 | 6,470 | 6,490 | 6,380 | 6,470 | ±0 | ±0% | 154,300 |
| 2025/07/07 | 7,070 | 7,080 | 6,330 | 6,470 | ±0 | ±0% | 374,900 |
| 2025/07/04 | 6,110 | 6,500 | 6,080 | 6,470 | +460 | +7.7% | 311,400 |
| 2025/07/03 | 5,990 | 6,220 | 5,960 | 6,010 | +320 | +5.6% | 160,300 |
1～
50
件表示中 / 3783件
類似銘柄と比較する
現在ご覧いただいている「栗本鉄」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 |
|---|---|---|---|---|---|---|---|---|
| 栗本鉄 | 838,000円 | -1.3% | -12.7% | 3.44% | 14.52倍 | 1.16倍 |
|
鋳鉄管２位、産業機械やエンジニアリングも主力。鍛圧機など機械システムを軸に海外展開 |
| 東製鉄 | 161,800円 | -10.2% | -45.6% | 3.09% | 15.08倍 | 0.79倍 |
|
電炉の雄。独立系で業界首位級。建材が主力で、機動的な価格政策に特長。熱延鋼板にも進出 |
| 大阪製鉄 | 268,400円 | -9.8% | - | 0.00% | - | 0.51倍 |
|
日本製鉄系電炉の中核。一般形鋼に強み。エレベーター用レールも高シェア。東京鋼鐵が傘下 |
| 共英製鋼 | 235,100円 | +0.1% | +1.6% | 3.83% | 9.73倍 | 0.50倍 |
|
関西電炉大手。棒鋼に強く、ネジ節棒鋼も。ベトナムと米国、カナダで展開。環境リサイクル併営 |
| 合同鉄 | 422,000円 | -2.5% | -9.2% | 4.74% | 6.50倍 | 0.46倍 |
|
大手電炉メーカーで日本製鉄系。棒鋼、線材など建設用鋼材に強み。鉄筋の朝日工業が傘下 |
市場注目の銘柄
チャート関連のコラム
