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 |
|---|---|---|---|---|---|---|---|
| 2025/08/18 | 5,261 | 5,317 | 5,256 | 5,266 | -44 | -0.8% | 532,600 |
| 2025/08/15 | 5,247 | 5,331 | 5,244 | 5,310 | -3 | -0.1% | 399,200 |
| 2025/08/14 | 5,257 | 5,325 | 5,252 | 5,313 | -39 | -0.7% | 439,400 |
| 2025/08/13 | 5,399 | 5,408 | 5,306 | 5,352 | +139 | +2.7% | 945,800 |
| 2025/08/12 | 5,128 | 5,251 | 5,088 | 5,213 | +99 | +1.9% | 1,020,400 |
| 2025/08/08 | 5,007 | 5,131 | 4,994 | 5,114 | +130 | +2.6% | 1,398,200 |
| 2025/08/07 | 5,177 | 5,178 | 4,977 | 4,984 | -993 | -16.6% | 3,703,100 |
| 2025/08/06 | 5,900 | 6,014 | 5,880 | 5,977 | +112 | +1.9% | 580,200 |
| 2025/08/05 | 5,845 | 5,892 | 5,748 | 5,865 | +43 | +0.7% | 497,700 |
| 2025/08/04 | 5,730 | 5,822 | 5,725 | 5,822 | -108 | -1.8% | 268,600 |
| 2025/08/01 | 5,852 | 5,975 | 5,845 | 5,930 | +70 | +1.2% | 384,600 |
| 2025/07/31 | 5,830 | 5,872 | 5,800 | 5,860 | +58 | +1% | 265,600 |
| 2025/07/30 | 5,765 | 5,816 | 5,745 | 5,802 | +53 | +0.9% | 269,800 |
| 2025/07/29 | 5,750 | 5,830 | 5,720 | 5,749 | -84 | -1.4% | 328,500 |
| 2025/07/28 | 5,762 | 5,863 | 5,750 | 5,833 | +101 | +1.8% | 443,300 |
| 2025/07/25 | 5,750 | 5,772 | 5,725 | 5,732 | -46 | -0.8% | 180,500 |
| 2025/07/24 | 5,736 | 5,792 | 5,721 | 5,778 | +65 | +1.1% | 318,300 |
| 2025/07/23 | 5,709 | 5,760 | 5,654 | 5,713 | +157 | +2.8% | 405,500 |
| 2025/07/22 | 5,590 | 5,622 | 5,526 | 5,556 | -57 | -1% | 296,700 |
| 2025/07/18 | 5,518 | 5,613 | 5,498 | 5,613 | +98 | +1.8% | 1,181,100 |
| 2025/07/17 | 5,555 | 5,556 | 5,482 | 5,515 | -89 | -1.6% | 378,600 |
| 2025/07/16 | 5,633 | 5,670 | 5,603 | 5,604 | -10 | -0.2% | 360,000 |
| 2025/07/15 | 5,655 | 5,664 | 5,584 | 5,614 | -7 | -0.1% | 252,700 |
| 2025/07/14 | 5,600 | 5,643 | 5,582 | 5,621 | -51 | -0.9% | 294,900 |
| 2025/07/11 | 5,681 | 5,754 | 5,646 | 5,672 | +80 | +1.4% | 306,000 |
| 2025/07/10 | 5,666 | 5,728 | 5,566 | 5,592 | -60 | -1.1% | 570,800 |
| 2025/07/09 | 5,692 | 5,731 | 5,627 | 5,652 | -53 | -0.9% | 586,100 |
| 2025/07/08 | 5,707 | 5,849 | 5,705 | 5,705 | +8 | +0.1% | 557,600 |
| 2025/07/07 | 5,736 | 5,737 | 5,648 | 5,697 | -39 | -0.7% | 247,700 |
| 2025/07/04 | 5,746 | 5,792 | 5,665 | 5,736 | -9 | -0.2% | 242,600 |
| 2025/07/03 | 5,780 | 5,784 | 5,695 | 5,745 | +11 | +0.2% | 338,800 |
| 2025/07/02 | 5,618 | 5,755 | 5,618 | 5,734 | +70 | +1.2% | 472,900 |
| 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 |
1～
50
件表示中 / 3764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 | 526,600円 | +3.9% | +65.0% | 2.13% | 15.87倍 | 1.72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 |
| ＳＡＮＫＹＯ | 289,300円 | -3.6% | -14.2% | 3.11% | 13.72倍 | 2.13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 | 970,600円 | +16.7% | +4.3% | 0.91% | 38.62倍 | 3.70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 | 178,800円 | +2.1% | -18.6% | 3.47% | 18.42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 |
| オルガノ | 1,180,000円 | +7.2% | +9.0% | 1.44% | 20.79倍 | 4.49倍 |
|
東ソー系。電力、半導体向け純水製造装置に強み。台湾半導体市場で存在感。水処理薬品も |
市場注目の銘柄
チャート関連のコラム
