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 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 5,618 | 5,691 | 5,585 | 5,662 | +129 | +2.3% | 552,700 |
| 2024/09/19 | 5,510 | 5,559 | 5,480 | 5,533 | +75 | +1.4% | 207,100 |
| 2024/09/18 | 5,463 | 5,473 | 5,362 | 5,458 | +27 | +0.5% | 324,600 |
| 2024/09/17 | 5,487 | 5,524 | 5,278 | 5,431 | -10 | -0.2% | 409,900 |
| 2024/09/13 | 5,465 | 5,504 | 5,414 | 5,441 | -42 | -0.8% | 400,800 |
| 2024/09/12 | 5,501 | 5,559 | 5,429 | 5,483 | +70 | +1.3% | 364,900 |
| 2024/09/11 | 5,485 | 5,510 | 5,366 | 5,413 | -80 | -1.5% | 285,100 |
| 2024/09/10 | 5,476 | 5,564 | 5,401 | 5,493 | +87 | +1.6% | 454,700 |
| 2024/09/09 | 5,386 | 5,422 | 5,233 | 5,406 | -43 | -0.8% | 344,300 |
| 2024/09/06 | 5,547 | 5,582 | 5,419 | 5,449 | -106 | -1.9% | 350,400 |
| 2024/09/05 | 5,511 | 5,605 | 5,489 | 5,555 | -22 | -0.4% | 302,000 |
| 2024/09/04 | 5,644 | 5,694 | 5,557 | 5,577 | -234 | -4% | 361,800 |
| 2024/09/03 | 5,776 | 5,818 | 5,753 | 5,811 | +38 | +0.7% | 177,800 |
| 2024/09/02 | 5,912 | 5,912 | 5,745 | 5,773 | -60 | -1% | 192,400 |
| 2024/08/30 | 5,794 | 5,853 | 5,732 | 5,833 | +40 | +0.7% | 385,600 |
| 2024/08/29 | 5,756 | 5,847 | 5,716 | 5,793 | -63 | -1.1% | 262,600 |
| 2024/08/28 | 5,864 | 5,871 | 5,775 | 5,856 | -49 | -0.8% | 189,200 |
| 2024/08/27 | 5,858 | 5,921 | 5,829 | 5,905 | +91 | +1.6% | 175,100 |
| 2024/08/26 | 5,895 | 5,895 | 5,770 | 5,814 | -100 | -1.7% | 174,500 |
| 2024/08/23 | 5,807 | 5,916 | 5,788 | 5,914 | +124 | +2.1% | 221,400 |
| 2024/08/22 | 5,800 | 5,841 | 5,751 | 5,790 | -22 | -0.4% | 223,800 |
| 2024/08/21 | 5,803 | 5,901 | 5,755 | 5,812 | -134 | -2.3% | 277,900 |
| 2024/08/20 | 5,920 | 6,003 | 5,874 | 5,946 | +89 | +1.5% | 224,400 |
| 2024/08/19 | 5,920 | 6,005 | 5,806 | 5,857 | -263 | -4.3% | 488,200 |
| 2024/08/16 | 6,090 | 6,133 | 6,043 | 6,120 | +164 | +2.8% | 486,600 |
| 2024/08/15 | 5,993 | 6,065 | 5,933 | 5,956 | -37 | -0.6% | 499,100 |
| 2024/08/14 | 6,046 | 6,046 | 5,921 | 5,993 | +47 | +0.8% | 410,300 |
| 2024/08/13 | 5,744 | 5,964 | 5,683 | 5,946 | +312 | +5.5% | 652,300 |
| 2024/08/09 | 6,100 | 6,152 | 5,511 | 5,634 | -667 | -10.6% | 1,516,800 |
| 2024/08/08 | 6,030 | 6,301 | 5,991 | 6,301 | +174 | +2.8% | 489,700 |
| 2024/08/07 | 5,974 | 6,321 | 5,928 | 6,127 | +453 | +8% | 934,700 |
| 2024/08/06 | 5,674 | 5,674 | 5,474 | 5,674 | +700 | +14.1% | 363,700 |
| 2024/08/05 | 5,531 | 5,593 | 4,974 | 4,974 | -1,000 | -16.7% | 696,100 |
| 2024/08/02 | 6,126 | 6,210 | 5,926 | 5,974 | -416 | -6.5% | 449,600 |
| 2024/08/01 | 6,388 | 6,551 | 6,348 | 6,390 | -72 | -1.1% | 557,900 |
| 2024/07/31 | 6,269 | 6,500 | 6,250 | 6,462 | +96 | +1.5% | 310,800 |
| 2024/07/30 | 6,305 | 6,385 | 6,303 | 6,366 | +21 | +0.3% | 263,100 |
| 2024/07/29 | 6,270 | 6,381 | 6,246 | 6,345 | +146 | +2.4% | 245,300 |
| 2024/07/26 | 6,161 | 6,250 | 6,130 | 6,199 | +44 | +0.7% | 173,600 |
| 2024/07/25 | 6,268 | 6,292 | 6,150 | 6,155 | -281 | -4.4% | 349,600 |
| 2024/07/24 | 6,434 | 6,501 | 6,401 | 6,436 | -19 | -0.3% | 292,000 |
| 2024/07/23 | 6,574 | 6,578 | 6,429 | 6,455 | -66 | -1% | 237,900 |
| 2024/07/22 | 6,590 | 6,590 | 6,479 | 6,521 | -142 | -2.1% | 284,200 |
| 2024/07/19 | 6,728 | 6,807 | 6,635 | 6,663 | -87 | -1.3% | 337,300 |
| 2024/07/18 | 6,951 | 7,029 | 6,750 | 6,750 | -325 | -4.6% | 327,700 |
| 2024/07/17 | 7,055 | 7,140 | 7,055 | 7,075 | +55 | +0.8% | 240,800 |
| 2024/07/16 | 7,039 | 7,131 | 7,020 | 7,020 | -3 | ±0% | 306,600 |
| 2024/07/12 | 6,878 | 7,028 | 6,853 | 7,023 | +23 | +0.3% | 254,800 |
| 2024/07/11 | 7,130 | 7,137 | 6,973 | 7,000 | -57 | -0.8% | 296,500 |
| 2024/07/10 | 7,034 | 7,069 | 6,995 | 7,057 | +31 | +0.4% | 263,000 |
51～
100
件表示中 / 3594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 | 590,000円 | +6.5% | +17.5% | 1.56% | 19.24倍 | 1.98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 | 635,500円 | +15.1% | +7.3% | 1.49% | 26.73倍 | 2.50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 | 341,900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 | 263,500円 | -4.9% | -19.7% | 1.90% | 14.41倍 | 1.53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 | 209,000円 | -9.6% | -15.3% | 3.83% | 10.93倍 | 1.73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
