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 |
|---|---|---|---|---|---|---|---|
| 2023/01/19 | 5,730 | 5,750 | 5,650 | 5,650 | -170 | -2.9% | 199,900 |
| 2023/01/18 | 5,740 | 5,870 | 5,700 | 5,820 | +120 | +2.1% | 241,700 |
| 2023/01/17 | 5,620 | 5,750 | 5,610 | 5,700 | +60 | +1.1% | 205,200 |
| 2023/01/16 | 5,640 | 5,680 | 5,600 | 5,640 | -70 | -1.2% | 213,600 |
| 2023/01/13 | 5,710 | 5,780 | 5,680 | 5,710 | +70 | +1.2% | 289,800 |
| 2023/01/12 | 5,590 | 5,670 | 5,590 | 5,640 | +50 | +0.9% | 203,000 |
| 2023/01/11 | 5,530 | 5,670 | 5,530 | 5,590 | +120 | +2.2% | 290,000 |
| 2023/01/10 | 5,430 | 5,520 | 5,420 | 5,470 | +100 | +1.9% | 227,800 |
| 2023/01/06 | 5,340 | 5,440 | 5,340 | 5,370 | ±0 | ±0% | 151,400 |
| 2023/01/05 | 5,260 | 5,380 | 5,240 | 5,370 | +90 | +1.7% | 296,300 |
| 2023/01/04 | 5,360 | 5,360 | 5,240 | 5,280 | -180 | -3.3% | 247,300 |
| 2022/12/30 | 5,530 | 5,560 | 5,450 | 5,460 | -30 | -0.5% | 149,000 |
| 2022/12/29 | 5,480 | 5,500 | 5,390 | 5,490 | -10 | -0.2% | 121,000 |
| 2022/12/28 | 5,470 | 5,520 | 5,430 | 5,500 | ±0 | ±0% | 133,400 |
| 2022/12/27 | 5,610 | 5,610 | 5,490 | 5,500 | -40 | -0.7% | 112,400 |
| 2022/12/26 | 5,510 | 5,540 | 5,480 | 5,540 | +70 | +1.3% | 88,000 |
| 2022/12/23 | 5,530 | 5,530 | 5,460 | 5,470 | -110 | -2% | 146,900 |
| 2022/12/22 | 5,630 | 5,630 | 5,550 | 5,580 | -10 | -0.2% | 200,700 |
| 2022/12/21 | 5,640 | 5,650 | 5,520 | 5,590 | -60 | -1.1% | 308,000 |
| 2022/12/20 | 5,830 | 5,830 | 5,600 | 5,650 | -150 | -2.6% | 260,000 |
| 2022/12/19 | 5,760 | 5,840 | 5,760 | 5,800 | -10 | -0.2% | 168,900 |
| 2022/12/16 | 5,780 | 5,850 | 5,760 | 5,810 | -70 | -1.2% | 586,300 |
| 2022/12/15 | 5,880 | 5,950 | 5,850 | 5,880 | -30 | -0.5% | 170,400 |
| 2022/12/14 | 5,910 | 5,920 | 5,850 | 5,910 | +80 | +1.4% | 136,700 |
| 2022/12/13 | 5,940 | 5,970 | 5,830 | 5,830 | -10 | -0.2% | 203,300 |
| 2022/12/12 | 5,810 | 5,880 | 5,790 | 5,840 | -20 | -0.3% | 127,900 |
| 2022/12/09 | 5,760 | 5,880 | 5,750 | 5,860 | +50 | +0.9% | 192,100 |
| 2022/12/08 | 5,820 | 5,850 | 5,780 | 5,810 | +10 | +0.2% | 254,700 |
| 2022/12/07 | 5,760 | 5,830 | 5,710 | 5,800 | -40 | -0.7% | 327,900 |
| 2022/12/06 | 5,840 | 5,950 | 5,780 | 5,840 | +100 | +1.7% | 516,800 |
| 2022/12/05 | 5,830 | 5,840 | 5,610 | 5,740 | -100 | -1.7% | 568,300 |
| 2022/12/02 | 6,000 | 6,020 | 5,790 | 5,840 | -230 | -3.8% | 567,600 |
| 2022/12/01 | 6,110 | 6,150 | 6,020 | 6,070 | -30 | -0.5% | 331,000 |
| 2022/11/30 | 6,180 | 6,180 | 6,040 | 6,100 | -70 | -1.1% | 800,600 |
| 2022/11/29 | 6,350 | 6,350 | 6,130 | 6,170 | -300 | -4.6% | 553,300 |
| 2022/11/28 | 6,340 | 6,480 | 6,320 | 6,470 | +70 | +1.1% | 499,700 |
| 2022/11/25 | 6,380 | 6,450 | 6,320 | 6,400 | +110 | +1.7% | 314,900 |
| 2022/11/24 | 6,290 | 6,310 | 6,200 | 6,290 | +160 | +2.6% | 433,100 |
| 2022/11/22 | 6,040 | 6,160 | 6,020 | 6,130 | +70 | +1.2% | 318,300 |
| 2022/11/21 | 6,070 | 6,110 | 5,990 | 6,060 | -50 | -0.8% | 306,600 |
| 2022/11/18 | 6,120 | 6,170 | 6,070 | 6,110 | +20 | +0.3% | 218,100 |
| 2022/11/17 | 6,100 | 6,120 | 6,050 | 6,090 | +40 | +0.7% | 242,700 |
| 2022/11/16 | 5,970 | 6,090 | 5,960 | 6,050 | +80 | +1.3% | 615,000 |
| 2022/11/15 | 5,960 | 5,990 | 5,890 | 5,970 | +10 | +0.2% | 218,800 |
| 2022/11/14 | 5,950 | 6,010 | 5,930 | 5,960 | -40 | -0.7% | 252,700 |
| 2022/11/11 | 6,060 | 6,070 | 5,970 | 6,000 | +140 | +2.4% | 315,100 |
| 2022/11/10 | 5,920 | 5,920 | 5,850 | 5,860 | -50 | -0.8% | 210,900 |
| 2022/11/09 | 6,010 | 6,010 | 5,850 | 5,910 | -110 | -1.8% | 403,700 |
| 2022/11/08 | 5,980 | 6,080 | 5,950 | 6,020 | +20 | +0.3% | 249,600 |
| 2022/11/07 | 5,980 | 6,030 | 5,930 | 6,000 | +90 | +1.5% | 413,500 |
551～
600
件表示中 / 3682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 | 459,800円 | +6.5% | +17.5% | 2.00% | 14.99倍 | 1.55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 | 407,400円 | -4.0% | -15.9% | 4.30% | 10.32倍 | 1.13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 | 283,500円 | -9.2% | -13.8% | 1.76% | 16.15倍 | 1.64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 | 204,000円 | -4.6% | -1.6% | 4.90% | 8.70倍 | 1.69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 |
| フジテック | 561,500円 | +5.5% | +4.2% | 2.94% | 30.86倍 | 2.86倍 |
|
エレベーターはじめ昇降機専業で国内４位。アジア市場で稼ぐ。日、米、アジアの多拠点で生産 |
市場注目の銘柄
チャート関連のコラム
