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 |
|---|---|---|---|---|---|---|---|
| 2024/11/07 | 5,871 | 5,914 | 5,771 | 5,858 | +115 | +2% | 650,500 |
| 2024/11/06 | 5,613 | 5,826 | 5,588 | 5,743 | +47 | +0.8% | 456,300 |
| 2024/11/05 | 5,682 | 5,773 | 5,666 | 5,696 | +108 | +1.9% | 391,800 |
| 2024/11/01 | 5,600 | 5,702 | 5,583 | 5,588 | -198 | -3.4% | 223,000 |
| 2024/10/31 | 5,677 | 5,813 | 5,665 | 5,786 | +89 | +1.6% | 316,700 |
| 2024/10/30 | 5,689 | 5,741 | 5,660 | 5,697 | +45 | +0.8% | 686,300 |
| 2024/10/29 | 5,646 | 5,669 | 5,601 | 5,652 | +6 | +0.1% | 282,800 |
| 2024/10/28 | 5,560 | 5,660 | 5,511 | 5,646 | +66 | +1.2% | 408,600 |
| 2024/10/25 | 5,693 | 5,707 | 5,571 | 5,580 | -128 | -2.2% | 263,700 |
| 2024/10/24 | 5,617 | 5,722 | 5,580 | 5,708 | +46 | +0.8% | 306,800 |
| 2024/10/23 | 5,667 | 5,751 | 5,645 | 5,662 | -69 | -1.2% | 326,700 |
| 2024/10/22 | 5,828 | 5,879 | 5,696 | 5,731 | -140 | -2.4% | 507,700 |
| 2024/10/21 | 5,920 | 5,993 | 5,850 | 5,871 | -108 | -1.8% | 407,500 |
| 2024/10/18 | 6,046 | 6,061 | 5,950 | 5,979 | -68 | -1.1% | 421,200 |
| 2024/10/17 | 6,100 | 6,143 | 6,012 | 6,047 | -32 | -0.5% | 394,800 |
| 2024/10/16 | 6,075 | 6,122 | 6,025 | 6,079 | -196 | -3.1% | 567,500 |
| 2024/10/15 | 6,322 | 6,349 | 6,269 | 6,275 | +53 | +0.9% | 319,400 |
| 2024/10/11 | 6,229 | 6,302 | 6,187 | 6,222 | -38 | -0.6% | 217,400 |
| 2024/10/10 | 6,181 | 6,260 | 6,162 | 6,260 | +56 | +0.9% | 237,100 |
| 2024/10/09 | 6,283 | 6,300 | 6,163 | 6,204 | -17 | -0.3% | 235,200 |
| 2024/10/08 | 6,225 | 6,287 | 6,191 | 6,221 | -96 | -1.5% | 215,900 |
| 2024/10/07 | 6,363 | 6,373 | 6,263 | 6,317 | +54 | +0.9% | 273,800 |
| 2024/10/04 | 6,235 | 6,288 | 6,216 | 6,263 | +20 | +0.3% | 255,100 |
| 2024/10/03 | 6,427 | 6,438 | 6,228 | 6,243 | +3 | ±0% | 334,000 |
| 2024/10/02 | 6,283 | 6,314 | 6,201 | 6,240 | -143 | -2.2% | 371,700 |
| 2024/10/01 | 6,200 | 6,383 | 6,165 | 6,383 | +217 | +3.5% | 411,900 |
| 2024/09/30 | 6,130 | 6,248 | 6,101 | 6,166 | -146 | -2.3% | 446,800 |
| 2024/09/27 | 6,280 | 6,328 | 6,201 | 6,312 | +61 | +1% | 443,700 |
| 2024/09/26 | 6,019 | 6,267 | 5,963 | 6,251 | +293 | +4.9% | 608,600 |
| 2024/09/25 | 5,969 | 5,993 | 5,918 | 5,958 | +9 | +0.2% | 365,800 |
| 2024/09/24 | 5,850 | 5,983 | 5,822 | 5,949 | +287 | +5.1% | 688,600 |
| 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 |
101～
150
件表示中 / 3675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 | 412,300円 | +6.5% | +17.5% | 2.23% | 13.44倍 | 1.39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 | 268,600円 | -9.2% | -13.8% | 1.86% | 15.30倍 | 1.56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 | 198,600円 | -4.6% | -1.6% | 5.04% | 8.47倍 | 1.65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 | 552,500円 | +5.5% | +4.2% | 2.99% | 30.37倍 | 2.82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 |
| アマダ | 127,700円 | +0.4% | -8.7% | 4.86% | 11.40倍 | 0.79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
