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 |
|---|---|---|---|---|---|---|---|
| 2024/02/13 | 5,614 | 6,025 | 5,585 | 5,993 | +499 | +9.1% | 1,915,000 |
| 2024/02/09 | 5,426 | 5,576 | 5,422 | 5,494 | -32 | -0.6% | 513,500 |
| 2024/02/08 | 5,553 | 5,576 | 5,501 | 5,526 | +27 | +0.5% | 346,600 |
| 2024/02/07 | 5,511 | 5,559 | 5,482 | 5,499 | +15 | +0.3% | 435,400 |
| 2024/02/06 | 5,466 | 5,543 | 5,449 | 5,484 | -29 | -0.5% | 429,300 |
| 2024/02/05 | 5,474 | 5,541 | 5,424 | 5,513 | +88 | +1.6% | 320,100 |
| 2024/02/02 | 5,430 | 5,465 | 5,422 | 5,425 | -1 | ±0% | 251,300 |
| 2024/02/01 | 5,440 | 5,468 | 5,408 | 5,426 | -18 | -0.3% | 297,500 |
| 2024/01/31 | 5,391 | 5,446 | 5,386 | 5,444 | -8 | -0.1% | 234,700 |
| 2024/01/30 | 5,400 | 5,471 | 5,392 | 5,452 | -3 | -0.1% | 303,600 |
| 2024/01/29 | 5,445 | 5,494 | 5,392 | 5,455 | -16 | -0.3% | 207,700 |
| 2024/01/26 | 5,488 | 5,552 | 5,448 | 5,471 | -49 | -0.9% | 440,900 |
| 2024/01/25 | 5,505 | 5,548 | 5,472 | 5,520 | -22 | -0.4% | 430,200 |
| 2024/01/24 | 5,557 | 5,571 | 5,513 | 5,542 | +32 | +0.6% | 424,200 |
| 2024/01/23 | 5,550 | 5,579 | 5,481 | 5,510 | -1 | ±0% | 471,000 |
| 2024/01/22 | 5,410 | 5,514 | 5,387 | 5,511 | +199 | +3.7% | 775,900 |
| 2024/01/19 | 5,475 | 5,524 | 5,279 | 5,312 | -132 | -2.4% | 1,552,800 |
| 2024/01/18 | 5,632 | 5,640 | 5,443 | 5,444 | -222 | -3.9% | 739,500 |
| 2024/01/17 | 5,754 | 5,774 | 5,666 | 5,666 | +8 | +0.1% | 387,800 |
| 2024/01/16 | 5,700 | 5,756 | 5,658 | 5,658 | -91 | -1.6% | 293,500 |
| 2024/01/15 | 5,651 | 5,749 | 5,651 | 5,749 | +62 | +1.1% | 380,600 |
| 2024/01/12 | 5,705 | 5,729 | 5,675 | 5,687 | +61 | +1.1% | 368,600 |
| 2024/01/11 | 5,635 | 5,729 | 5,622 | 5,626 | +82 | +1.5% | 580,100 |
| 2024/01/10 | 5,460 | 5,584 | 5,443 | 5,544 | +119 | +2.2% | 465,600 |
| 2024/01/09 | 5,453 | 5,499 | 5,392 | 5,425 | +42 | +0.8% | 488,100 |
| 2024/01/05 | 5,437 | 5,453 | 5,382 | 5,383 | -56 | -1% | 418,000 |
| 2024/01/04 | 5,463 | 5,469 | 5,377 | 5,439 | -81 | -1.5% | 421,700 |
| 2023/12/29 | 5,486 | 5,520 | 5,466 | 5,520 | -16 | -0.3% | 307,800 |
| 2023/12/28 | 5,500 | 5,541 | 5,493 | 5,536 | +36 | +0.7% | 169,600 |
| 2023/12/27 | 5,451 | 5,522 | 5,430 | 5,500 | +49 | +0.9% | 419,700 |
| 2023/12/26 | 5,451 | 5,500 | 5,421 | 5,451 | -48 | -0.9% | 323,100 |
| 2023/12/25 | 5,536 | 5,549 | 5,458 | 5,499 | -31 | -0.6% | 292,900 |
| 2023/12/22 | 5,449 | 5,543 | 5,432 | 5,530 | +112 | +2.1% | 452,300 |
| 2023/12/21 | 5,390 | 5,418 | 5,360 | 5,418 | -54 | -1% | 317,000 |
| 2023/12/20 | 5,540 | 5,549 | 5,445 | 5,472 | -4 | -0.1% | 628,900 |
| 2023/12/19 | 5,368 | 5,476 | 5,330 | 5,476 | +53 | +1% | 545,800 |
| 2023/12/18 | 5,428 | 5,433 | 5,343 | 5,423 | -32 | -0.6% | 537,400 |
| 2023/12/15 | 5,304 | 5,481 | 5,304 | 5,455 | +204 | +3.9% | 1,260,200 |
| 2023/12/14 | 5,314 | 5,315 | 5,192 | 5,251 | -49 | -0.9% | 726,000 |
| 2023/12/13 | 5,291 | 5,367 | 5,276 | 5,300 | +109 | +2.1% | 1,152,000 |
| 2023/12/12 | 5,240 | 5,282 | 5,109 | 5,191 | +221 | +4.4% | 1,580,900 |
| 2023/12/11 | 4,930 | 5,044 | 4,930 | 4,970 | +77 | +1.6% | 544,800 |
| 2023/12/08 | 4,958 | 4,980 | 4,868 | 4,893 | -55 | -1.1% | 760,200 |
| 2023/12/07 | 5,065 | 5,097 | 4,940 | 4,948 | -108 | -2.1% | 554,900 |
| 2023/12/06 | 4,968 | 5,082 | 4,968 | 5,056 | +106 | +2.1% | 793,400 |
| 2023/12/05 | 5,024 | 5,084 | 4,950 | 4,950 | -109 | -2.2% | 926,600 |
| 2023/12/04 | 5,131 | 5,181 | 5,044 | 5,059 | -72 | -1.4% | 881,100 |
| 2023/12/01 | 5,239 | 5,297 | 5,131 | 5,131 | -107 | -2% | 937,600 |
| 2023/11/30 | 5,209 | 5,355 | 5,203 | 5,238 | -71 | -1.3% | 10,780,800 |
| 2023/11/29 | 5,252 | 5,390 | 5,251 | 5,309 | +24 | +0.5% | 1,086,300 |
201～
250
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
