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 |
|---|---|---|---|---|---|---|---|
| 2026/01/09 | 6,804 | 6,870 | 6,735 | 6,862 | +106 | +1.6% | 326,900 |
| 2026/01/08 | 6,752 | 6,826 | 6,745 | 6,756 | -37 | -0.5% | 354,500 |
| 2026/01/07 | 6,674 | 6,897 | 6,651 | 6,793 | +135 | +2% | 441,000 |
| 2026/01/06 | 6,538 | 6,658 | 6,519 | 6,658 | +109 | +1.7% | 426,900 |
| 2026/01/05 | 6,448 | 6,549 | 6,407 | 6,549 | +201 | +3.2% | 321,600 |
| 2025/12/30 | 6,441 | 6,445 | 6,348 | 6,348 | -106 | -1.6% | 226,600 |
| 2025/12/29 | 6,448 | 6,493 | 6,429 | 6,454 | +39 | +0.6% | 196,800 |
| 2025/12/26 | 6,484 | 6,498 | 6,377 | 6,415 | -35 | -0.5% | 161,200 |
| 2025/12/25 | 6,443 | 6,471 | 6,404 | 6,450 | +13 | +0.2% | 143,300 |
| 2025/12/24 | 6,421 | 6,526 | 6,400 | 6,437 | -13 | -0.2% | 246,600 |
| 2025/12/23 | 6,495 | 6,495 | 6,432 | 6,450 | +6 | +0.1% | 216,500 |
| 2025/12/22 | 6,499 | 6,503 | 6,402 | 6,444 | +84 | +1.3% | 513,900 |
| 2025/12/19 | 6,274 | 6,391 | 6,267 | 6,360 | +142 | +2.3% | 666,700 |
| 2025/12/18 | 6,226 | 6,295 | 6,181 | 6,218 | -108 | -1.7% | 351,900 |
| 2025/12/17 | 6,342 | 6,358 | 6,273 | 6,326 | -30 | -0.5% | 245,000 |
| 2025/12/16 | 6,501 | 6,515 | 6,356 | 6,356 | -159 | -2.4% | 312,500 |
| 2025/12/15 | 6,520 | 6,547 | 6,415 | 6,515 | -104 | -1.6% | 339,700 |
| 2025/12/12 | 6,642 | 6,642 | 6,571 | 6,619 | +36 | +0.5% | 373,000 |
| 2025/12/11 | 6,683 | 6,688 | 6,535 | 6,583 | -41 | -0.6% | 273,800 |
| 2025/12/10 | 6,561 | 6,682 | 6,496 | 6,624 | +27 | +0.4% | 425,600 |
| 2025/12/09 | 6,600 | 6,700 | 6,597 | 6,597 | -106 | -1.6% | 324,300 |
| 2025/12/08 | 6,719 | 6,803 | 6,643 | 6,703 | +174 | +2.7% | 566,000 |
| 2025/12/05 | 6,444 | 6,567 | 6,439 | 6,529 | +14 | +0.2% | 480,000 |
| 2025/12/04 | 6,401 | 6,517 | 6,401 | 6,515 | +154 | +2.4% | 361,600 |
| 2025/12/03 | 6,242 | 6,393 | 6,229 | 6,361 | +186 | +3% | 478,200 |
| 2025/12/02 | 6,277 | 6,331 | 6,168 | 6,175 | -5 | -0.1% | 210,600 |
| 2025/12/01 | 6,217 | 6,255 | 6,164 | 6,180 | -37 | -0.6% | 290,000 |
| 2025/11/28 | 6,225 | 6,300 | 6,176 | 6,217 | -57 | -0.9% | 395,500 |
| 2025/11/27 | 6,253 | 6,293 | 6,221 | 6,274 | +24 | +0.4% | 247,100 |
| 2025/11/26 | 6,199 | 6,272 | 6,182 | 6,250 | +119 | +1.9% | 420,500 |
| 2025/11/25 | 6,112 | 6,243 | 6,099 | 6,131 | +37 | +0.6% | 421,600 |
| 2025/11/21 | 6,025 | 6,155 | 6,025 | 6,094 | -40 | -0.7% | 490,800 |
| 2025/11/20 | 6,204 | 6,226 | 6,134 | 6,134 | +37 | +0.6% | 442,900 |
| 2025/11/19 | 6,177 | 6,191 | 5,976 | 6,097 | -59 | -1% | 547,500 |
| 2025/11/18 | 6,429 | 6,450 | 6,156 | 6,156 | -337 | -5.2% | 402,500 |
| 2025/11/17 | 6,505 | 6,546 | 6,428 | 6,493 | +37 | +0.6% | 390,500 |
| 2025/11/14 | 6,430 | 6,499 | 6,371 | 6,456 | +23 | +0.4% | 469,000 |
| 2025/11/13 | 6,520 | 6,545 | 6,393 | 6,433 | -81 | -1.2% | 406,600 |
| 2025/11/12 | 6,323 | 6,549 | 6,301 | 6,514 | +140 | +2.2% | 754,200 |
| 2025/11/11 | 6,550 | 6,560 | 6,325 | 6,374 | -171 | -2.6% | 867,700 |
| 2025/11/10 | 6,428 | 6,556 | 6,204 | 6,545 | +817 | +14.3% | 1,451,800 |
| 2025/11/07 | 5,790 | 5,813 | 5,667 | 5,728 | +4 | +0.1% | 529,300 |
| 2025/11/06 | 5,707 | 5,762 | 5,668 | 5,724 | +117 | +2.1% | 350,100 |
| 2025/11/05 | 5,740 | 5,764 | 5,484 | 5,607 | -207 | -3.6% | 548,200 |
| 2025/11/04 | 5,771 | 5,930 | 5,752 | 5,814 | -44 | -0.8% | 592,300 |
| 2025/10/31 | 5,809 | 5,858 | 5,782 | 5,858 | +15 | +0.3% | 387,800 |
| 2025/10/30 | 5,700 | 5,843 | 5,696 | 5,843 | +127 | +2.2% | 1,014,700 |
| 2025/10/29 | 5,785 | 5,812 | 5,664 | 5,716 | -66 | -1.1% | 541,500 |
| 2025/10/28 | 5,906 | 5,923 | 5,782 | 5,782 | -113 | -1.9% | 480,300 |
| 2025/10/27 | 5,873 | 5,910 | 5,844 | 5,895 | +51 | +0.9% | 499,400 |
1～
50
件表示中 / 3860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 | 686,200円 | +3.9% | +65.0% | 1.63% | 20.69倍 | 2.23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 | 503,000円 | -3.7% | -9.8% | 3.48% | 14.46倍 | 1.28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 |
| 三井海洋 | 1,429,000円 | -1.1% | +52.8% | 0.98% | 18.75倍 | 5.26倍 |
|
浮体式の原油生産貯蔵設備（ＦＰＳＯ）を設計・建造。工事は外部活用。完成後に合弁通じリース |
| ホシザキ | 538,700円 | +3.3% | -3.3% | 2.13% | 19.92倍 | 2.14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 | 257,300円 | -3.6% | -14.2% | 3.50% | 11.55倍 | 2.00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 |
市場注目の銘柄
チャート関連のコラム
