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 |
|---|---|---|---|---|---|---|---|
| 2024/12/03 | 5,752 | 5,883 | 5,736 | 5,849 | +143 | +2.5% | 408,200 |
| 2024/12/02 | 5,707 | 5,756 | 5,687 | 5,706 | +6 | +0.1% | 340,100 |
| 2024/11/29 | 5,705 | 5,760 | 5,680 | 5,700 | -57 | -1% | 239,200 |
| 2024/11/28 | 5,722 | 5,783 | 5,662 | 5,757 | -11 | -0.2% | 293,100 |
| 2024/11/27 | 5,836 | 5,855 | 5,732 | 5,768 | -101 | -1.7% | 319,400 |
| 2024/11/26 | 5,884 | 5,904 | 5,811 | 5,869 | -81 | -1.4% | 392,600 |
| 2024/11/25 | 6,071 | 6,095 | 5,930 | 5,950 | -78 | -1.3% | 429,000 |
| 2024/11/22 | 6,009 | 6,080 | 5,982 | 6,028 | -3 | ±0% | 301,000 |
| 2024/11/21 | 6,050 | 6,081 | 5,994 | 6,031 | -38 | -0.6% | 251,500 |
| 2024/11/20 | 6,181 | 6,200 | 6,040 | 6,069 | -112 | -1.8% | 277,800 |
| 2024/11/19 | 6,123 | 6,181 | 6,046 | 6,181 | +76 | +1.2% | 304,300 |
| 2024/11/18 | 6,166 | 6,197 | 6,080 | 6,105 | -161 | -2.6% | 266,900 |
| 2024/11/15 | 6,426 | 6,426 | 6,200 | 6,266 | -134 | -2.1% | 399,300 |
| 2024/11/14 | 6,454 | 6,514 | 6,396 | 6,400 | -107 | -1.6% | 402,000 |
| 2024/11/13 | 6,550 | 6,574 | 6,484 | 6,507 | -28 | -0.4% | 336,600 |
| 2024/11/12 | 6,584 | 6,602 | 6,508 | 6,535 | -28 | -0.4% | 658,400 |
| 2024/11/11 | 6,255 | 6,579 | 6,255 | 6,563 | +368 | +5.9% | 859,300 |
| 2024/11/08 | 6,249 | 6,374 | 6,139 | 6,195 | +337 | +5.8% | 1,032,600 |
| 2024/11/07 | 5,871 | 5,914 | 5,771 | 5,858 | +115 | +2% | 650,500 |
| 2024/11/06 | 5,613 | 5,826 | 5,588 | 5,743 | +47 | +0.8% | 456,300 |
| 2024/11/05 | 5,682 | 5,773 | 5,666 | 5,696 | +108 | +1.9% | 391,800 |
| 2024/11/01 | 5,600 | 5,702 | 5,583 | 5,588 | -198 | -3.4% | 223,000 |
| 2024/10/31 | 5,677 | 5,813 | 5,665 | 5,786 | +89 | +1.6% | 316,700 |
| 2024/10/30 | 5,689 | 5,741 | 5,660 | 5,697 | +45 | +0.8% | 686,300 |
| 2024/10/29 | 5,646 | 5,669 | 5,601 | 5,652 | +6 | +0.1% | 282,800 |
| 2024/10/28 | 5,560 | 5,660 | 5,511 | 5,646 | +66 | +1.2% | 408,600 |
| 2024/10/25 | 5,693 | 5,707 | 5,571 | 5,580 | -128 | -2.2% | 263,700 |
| 2024/10/24 | 5,617 | 5,722 | 5,580 | 5,708 | +46 | +0.8% | 306,800 |
| 2024/10/23 | 5,667 | 5,751 | 5,645 | 5,662 | -69 | -1.2% | 326,700 |
| 2024/10/22 | 5,828 | 5,879 | 5,696 | 5,731 | -140 | -2.4% | 507,700 |
| 2024/10/21 | 5,920 | 5,993 | 5,850 | 5,871 | -108 | -1.8% | 407,500 |
| 2024/10/18 | 6,046 | 6,061 | 5,950 | 5,979 | -68 | -1.1% | 421,200 |
| 2024/10/17 | 6,100 | 6,143 | 6,012 | 6,047 | -32 | -0.5% | 394,800 |
| 2024/10/16 | 6,075 | 6,122 | 6,025 | 6,079 | -196 | -3.1% | 567,500 |
| 2024/10/15 | 6,322 | 6,349 | 6,269 | 6,275 | +53 | +0.9% | 319,400 |
| 2024/10/11 | 6,229 | 6,302 | 6,187 | 6,222 | -38 | -0.6% | 217,400 |
| 2024/10/10 | 6,181 | 6,260 | 6,162 | 6,260 | +56 | +0.9% | 237,100 |
| 2024/10/09 | 6,283 | 6,300 | 6,163 | 6,204 | -17 | -0.3% | 235,200 |
| 2024/10/08 | 6,225 | 6,287 | 6,191 | 6,221 | -96 | -1.5% | 215,900 |
| 2024/10/07 | 6,363 | 6,373 | 6,263 | 6,317 | +54 | +0.9% | 273,800 |
| 2024/10/04 | 6,235 | 6,288 | 6,216 | 6,263 | +20 | +0.3% | 255,100 |
| 2024/10/03 | 6,427 | 6,438 | 6,228 | 6,243 | +3 | ±0% | 334,000 |
| 2024/10/02 | 6,283 | 6,314 | 6,201 | 6,240 | -143 | -2.2% | 371,700 |
| 2024/10/01 | 6,200 | 6,383 | 6,165 | 6,383 | +217 | +3.5% | 411,900 |
| 2024/09/30 | 6,130 | 6,248 | 6,101 | 6,166 | -146 | -2.3% | 446,800 |
| 2024/09/27 | 6,280 | 6,328 | 6,201 | 6,312 | +61 | +1% | 443,700 |
| 2024/09/26 | 6,019 | 6,267 | 5,963 | 6,251 | +293 | +4.9% | 608,600 |
| 2024/09/25 | 5,969 | 5,993 | 5,918 | 5,958 | +9 | +0.2% | 365,800 |
| 2024/09/24 | 5,850 | 5,983 | 5,822 | 5,949 | +287 | +5.1% | 688,600 |
| 2024/09/20 | 5,618 | 5,691 | 5,585 | 5,662 | +129 | +2.3% | 552,700 |
1～
50
件表示中 / 3593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 | 584,900円 | +6.5% | +17.5% | 1.57% | 19.07倍 | 1.97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 | 620,100円 | +15.1% | +7.3% | 1.53% | 26.08倍 | 2.44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 |
| 日立建 | 341,700円 | -4.0% | -20.9% | 5.12% | 9.09倍 | 0.94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 |
| セガサミーＨＤ | 262,800円 | -4.9% | -19.7% | 1.90% | 14.37倍 | 1.52倍 |
|
傘下にパチスロ大手サミー、ゲームソフトで大手のセガ。合弁で韓国の統合型リゾート運営 |
| ＳＡＮＫＹＯ | 213,800円 | -9.6% | -15.3% | 3.74% | 11.18倍 | 1.77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
