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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 5,102 | 5,255 | 5,094 | 5,232 | +130 | +2.5% | 467,200 |
| 2025/09/17 | 5,153 | 5,180 | 5,093 | 5,102 | -83 | -1.6% | 296,600 |
| 2025/09/16 | 5,170 | 5,230 | 5,167 | 5,185 | +15 | +0.3% | 247,000 |
| 2025/09/12 | 5,184 | 5,229 | 5,167 | 5,170 | -10 | -0.2% | 373,500 |
| 2025/09/11 | 5,170 | 5,205 | 5,147 | 5,180 | -25 | -0.5% | 240,000 |
| 2025/09/10 | 5,192 | 5,232 | 5,174 | 5,205 | -16 | -0.3% | 352,300 |
| 2025/09/09 | 5,203 | 5,271 | 5,191 | 5,221 | +40 | +0.8% | 390,900 |
| 2025/09/08 | 5,151 | 5,191 | 5,140 | 5,181 | +84 | +1.6% | 403,800 |
| 2025/09/05 | 5,050 | 5,102 | 5,036 | 5,097 | +95 | +1.9% | 326,100 |
| 2025/09/04 | 5,078 | 5,109 | 5,000 | 5,002 | -42 | -0.8% | 363,000 |
| 2025/09/03 | 5,002 | 5,059 | 4,984 | 5,044 | +37 | +0.7% | 466,200 |
| 2025/09/02 | 4,991 | 5,022 | 4,979 | 5,007 | +55 | +1.1% | 515,500 |
| 2025/09/01 | 5,016 | 5,043 | 4,930 | 4,952 | -94 | -1.9% | 450,500 |
| 2025/08/29 | 5,038 | 5,077 | 5,020 | 5,046 | +45 | +0.9% | 399,900 |
| 2025/08/28 | 4,990 | 5,032 | 4,969 | 5,001 | +32 | +0.6% | 402,300 |
| 2025/08/27 | 4,950 | 4,987 | 4,938 | 4,969 | +9 | +0.2% | 661,400 |
| 2025/08/26 | 5,052 | 5,075 | 4,960 | 4,960 | -123 | -2.4% | 1,070,400 |
| 2025/08/25 | 5,100 | 5,131 | 5,076 | 5,083 | -1 | ±0% | 745,100 |
| 2025/08/22 | 5,150 | 5,160 | 5,063 | 5,084 | -88 | -1.7% | 665,200 |
| 2025/08/21 | 5,231 | 5,256 | 5,172 | 5,172 | -86 | -1.6% | 314,900 |
| 2025/08/20 | 5,267 | 5,319 | 5,229 | 5,258 | -12 | -0.2% | 321,300 |
| 2025/08/19 | 5,271 | 5,313 | 5,220 | 5,270 | +4 | +0.1% | 380,100 |
| 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 |
1～
50
件表示中 / 3786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 | 523,200円 | +3.9% | +65.0% | 2.14% | 15.76倍 | 1.70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 |
| セガサミーＨＤ | 313,900円 | +10.7% | +5.4% | 1.75% | 17.59倍 | 1.73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 |
| 日製鋼 | 843,700円 | +16.7% | +4.3% | 1.04% | 33.57倍 | 3.21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 | 184,000円 | +2.1% | -18.6% | 3.37% | 18.87倍 | 1.13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 | 1,212,000円 | +7.2% | +9.0% | 1.40% | 21.35倍 | 4.61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
