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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 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 |
| 2024/03/18 | 6,303 | 6,406 | 6,295 | 6,403 | +153 | +2.4% | 217,000 |
| 2024/03/15 | 6,240 | 6,286 | 6,218 | 6,250 | -43 | -0.7% | 325,200 |
| 2024/03/14 | 6,246 | 6,298 | 6,226 | 6,293 | +1 | ±0% | 308,400 |
| 2024/03/13 | 6,405 | 6,449 | 6,238 | 6,292 | -80 | -1.3% | 458,200 |
| 2024/03/12 | 6,243 | 6,376 | 6,230 | 6,372 | +29 | +0.5% | 471,600 |
| 2024/03/11 | 6,310 | 6,377 | 6,271 | 6,343 | -67 | -1% | 504,400 |
| 2024/03/08 | 6,317 | 6,511 | 6,263 | 6,410 | -7 | -0.1% | 628,300 |
| 2024/03/07 | 6,451 | 6,550 | 6,417 | 6,417 | +66 | +1% | 618,900 |
| 2024/03/06 | 6,175 | 6,394 | 6,161 | 6,351 | +76 | +1.2% | 460,000 |
| 2024/03/05 | 6,300 | 6,398 | 6,273 | 6,275 | +54 | +0.9% | 433,900 |
| 2024/03/04 | 6,195 | 6,244 | 6,158 | 6,221 | +65 | +1.1% | 513,200 |
| 2024/03/01 | 6,020 | 6,163 | 6,013 | 6,156 | +67 | +1.1% | 374,100 |
| 2024/02/29 | 6,180 | 6,229 | 5,995 | 6,089 | -27 | -0.4% | 604,700 |
| 2024/02/28 | 5,993 | 6,163 | 5,916 | 6,116 | +266 | +4.5% | 825,000 |
| 2024/02/27 | 5,848 | 5,880 | 5,811 | 5,850 | -9 | -0.2% | 316,500 |
| 2024/02/26 | 5,945 | 5,967 | 5,854 | 5,859 | -56 | -0.9% | 265,900 |
| 2024/02/22 | 5,810 | 5,949 | 5,788 | 5,915 | +144 | +2.5% | 355,200 |
| 2024/02/21 | 5,782 | 5,856 | 5,682 | 5,771 | -111 | -1.9% | 565,500 |
| 2024/02/20 | 5,881 | 5,908 | 5,821 | 5,882 | +1 | ±0% | 263,200 |
| 2024/02/19 | 5,851 | 5,930 | 5,834 | 5,881 | +36 | +0.6% | 678,200 |
| 2024/02/16 | 5,840 | 5,910 | 5,816 | 5,845 | +82 | +1.4% | 603,700 |
| 2024/02/15 | 5,846 | 5,879 | 5,659 | 5,763 | -112 | -1.9% | 774,100 |
1～
50
件表示中 / 3445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 | 619,700円 | +10.3% | +30.0% | 1.36% | 24.87倍 | 2.21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 | 436,500円 | -2.6% | -5.9% | 4.01% | 9.47倍 | 1.22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 | 540,500円 | +9.8% | -8.6% | 1.76% | 23.73倍 | 2.38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 |
| アマダ | 172,100円 | +8.0% | +14.9% | 3.31% | 14.75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 |
| 住友重 | 453,200円 | +2.6% | -6.0% | 2.76% | 13.50倍 | 0.89倍 |
|
総合重機大手。建機・タービンのほか半導体装置、変減速機、射出成形機に強い。がん治療装置も |
市場注目の銘柄
チャート関連のコラム
