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 |
|---|---|---|---|---|---|---|---|
| 2025/07/01 | 5,698 | 5,780 | 5,642 | 5,664 | -34 | -0.6% | 506,800 |
| 2025/06/30 | 5,730 | 5,758 | 5,645 | 5,698 | +136 | +2.4% | 645,100 |
| 2025/06/27 | 5,587 | 5,619 | 5,510 | 5,562 | +75 | +1.4% | 403,400 |
| 2025/06/26 | 5,436 | 5,521 | 5,422 | 5,487 | +51 | +0.9% | 443,900 |
| 2025/06/25 | 5,359 | 5,454 | 5,349 | 5,436 | +63 | +1.2% | 371,800 |
| 2025/06/24 | 5,410 | 5,437 | 5,347 | 5,373 | +6 | +0.1% | 276,000 |
| 2025/06/23 | 5,310 | 5,377 | 5,275 | 5,367 | +38 | +0.7% | 286,400 |
| 2025/06/20 | 5,354 | 5,405 | 5,329 | 5,329 | -35 | -0.7% | 446,300 |
| 2025/06/19 | 5,370 | 5,416 | 5,335 | 5,364 | -48 | -0.9% | 448,700 |
| 2025/06/18 | 5,380 | 5,412 | 5,370 | 5,412 | -1 | ±0% | 364,000 |
| 2025/06/17 | 5,353 | 5,447 | 5,331 | 5,413 | +90 | +1.7% | 384,300 |
| 2025/06/16 | 5,385 | 5,404 | 5,276 | 5,323 | +11 | +0.2% | 325,000 |
| 2025/06/13 | 5,345 | 5,367 | 5,270 | 5,312 | -33 | -0.6% | 306,400 |
| 2025/06/12 | 5,353 | 5,387 | 5,301 | 5,345 | +28 | +0.5% | 215,100 |
| 2025/06/11 | 5,288 | 5,331 | 5,287 | 5,317 | +44 | +0.8% | 146,100 |
| 2025/06/10 | 5,318 | 5,398 | 5,257 | 5,273 | -22 | -0.4% | 277,900 |
| 2025/06/09 | 5,290 | 5,303 | 5,265 | 5,295 | +21 | +0.4% | 186,300 |
| 2025/06/06 | 5,342 | 5,342 | 5,270 | 5,274 | -43 | -0.8% | 179,500 |
| 2025/06/05 | 5,284 | 5,320 | 5,255 | 5,317 | -21 | -0.4% | 242,400 |
| 2025/06/04 | 5,383 | 5,433 | 5,312 | 5,338 | -23 | -0.4% | 261,500 |
| 2025/06/03 | 5,372 | 5,393 | 5,334 | 5,361 | -44 | -0.8% | 208,100 |
| 2025/06/02 | 5,405 | 5,423 | 5,372 | 5,405 | -2 | ±0% | 223,600 |
| 2025/05/30 | 5,367 | 5,428 | 5,346 | 5,407 | -6 | -0.1% | 461,200 |
| 2025/05/29 | 5,366 | 5,486 | 5,359 | 5,413 | +73 | +1.4% | 386,200 |
| 2025/05/28 | 5,390 | 5,423 | 5,335 | 5,340 | +14 | +0.3% | 505,000 |
| 2025/05/27 | 5,282 | 5,339 | 5,253 | 5,326 | +2 | ±0% | 205,700 |
| 2025/05/26 | 5,195 | 5,324 | 5,186 | 5,324 | +167 | +3.2% | 426,800 |
| 2025/05/23 | 5,157 | 5,228 | 5,146 | 5,157 | -31 | -0.6% | 343,100 |
| 2025/05/22 | 5,082 | 5,253 | 5,079 | 5,188 | +95 | +1.9% | 616,100 |
| 2025/05/21 | 5,160 | 5,194 | 5,065 | 5,093 | -101 | -1.9% | 433,900 |
| 2025/05/20 | 5,193 | 5,331 | 5,180 | 5,194 | -18 | -0.3% | 462,800 |
| 2025/05/19 | 5,167 | 5,229 | 5,151 | 5,212 | -28 | -0.5% | 388,600 |
| 2025/05/16 | 5,322 | 5,339 | 5,215 | 5,240 | -144 | -2.7% | 618,700 |
| 2025/05/15 | 5,370 | 5,448 | 5,354 | 5,384 | -40 | -0.7% | 467,300 |
| 2025/05/14 | 5,410 | 5,490 | 5,383 | 5,424 | +20 | +0.4% | 556,700 |
| 2025/05/13 | 5,300 | 5,435 | 5,294 | 5,404 | +111 | +2.1% | 720,000 |
| 2025/05/12 | 5,213 | 5,376 | 5,200 | 5,293 | +24 | +0.5% | 732,500 |
| 2025/05/09 | 4,991 | 5,272 | 4,930 | 5,269 | +628 | +13.5% | 2,003,700 |
| 2025/05/08 | 4,594 | 4,664 | 4,581 | 4,641 | -3 | -0.1% | 372,100 |
| 2025/05/07 | 4,715 | 4,721 | 4,600 | 4,644 | -46 | -1% | 580,100 |
| 2025/05/02 | 4,726 | 4,728 | 4,653 | 4,690 | -35 | -0.7% | 498,800 |
| 2025/05/01 | 4,713 | 4,732 | 4,682 | 4,725 | ±0 | ±0% | 598,100 |
| 2025/04/30 | 4,747 | 4,769 | 4,693 | 4,725 | -44 | -0.9% | 562,700 |
| 2025/04/28 | 4,900 | 4,900 | 4,754 | 4,769 | +35 | +0.7% | 323,200 |
| 2025/04/25 | 4,768 | 4,806 | 4,734 | 4,734 | +31 | +0.7% | 530,400 |
| 2025/04/24 | 4,719 | 4,762 | 4,686 | 4,703 | +34 | +0.7% | 967,800 |
| 2025/04/23 | 4,719 | 4,724 | 4,620 | 4,669 | +90 | +2% | 347,800 |
| 2025/04/22 | 4,579 | 4,583 | 4,532 | 4,579 | -4 | -0.1% | 198,100 |
| 2025/04/21 | 4,584 | 4,596 | 4,520 | 4,583 | +11 | +0.2% | 240,400 |
| 2025/04/18 | 4,590 | 4,610 | 4,513 | 4,572 | -26 | -0.6% | 498,400 |
1～
50
件表示中 / 3732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 | 570,600円 | +3.9% | +65.0% | 1.96% | 17.39倍 | 1.89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 | 499,900円 | +3.3% | -3.3% | 2.10% | 18.44倍 | 1.94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 | 268,800円 | -3.6% | -14.2% | 3.35% | 13.16倍 | 2.03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 |
| 日製鋼 | 813,100円 | +16.7% | +4.3% | 1.08% | 32.35倍 | 3.08倍 |
|
火力・原子力向け鋳鍛鋼で世界大手。利益柱は樹脂製造・加工装置など産業機械にシフト |
| アマダ | 157,400円 | +2.1% | -8.5% | 3.94% | 16.31倍 | 0.96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 |
市場注目の銘柄
チャート関連のコラム
