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 |
|---|---|---|---|---|---|---|---|
| 2024/08/07 | 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 |
| 2024/07/09 | 6,994 | 7,056 | 6,956 | 7,026 | -23 | -0.3% | 313,000 |
| 2024/07/08 | 7,070 | 7,160 | 7,009 | 7,049 | +23 | +0.3% | 504,700 |
| 2024/07/05 | 7,060 | 7,080 | 6,989 | 7,026 | +52 | +0.7% | 302,500 |
| 2024/07/04 | 7,024 | 7,049 | 6,911 | 6,974 | -86 | -1.2% | 325,600 |
| 2024/07/03 | 7,062 | 7,182 | 7,010 | 7,060 | +98 | +1.4% | 507,700 |
| 2024/07/02 | 6,867 | 7,013 | 6,867 | 6,962 | +98 | +1.4% | 383,100 |
| 2024/07/01 | 6,873 | 6,933 | 6,803 | 6,864 | +45 | +0.7% | 338,400 |
| 2024/06/28 | 6,860 | 6,886 | 6,783 | 6,819 | +19 | +0.3% | 249,800 |
| 2024/06/27 | 6,817 | 6,866 | 6,770 | 6,800 | -30 | -0.4% | 211,600 |
| 2024/06/26 | 6,796 | 6,854 | 6,755 | 6,830 | +54 | +0.8% | 370,600 |
| 2024/06/25 | 6,805 | 6,856 | 6,708 | 6,776 | +43 | +0.6% | 323,700 |
| 2024/06/24 | 6,748 | 6,851 | 6,733 | 6,733 | +40 | +0.6% | 246,900 |
| 2024/06/21 | 6,734 | 6,776 | 6,665 | 6,693 | +6 | +0.1% | 365,600 |
| 2024/06/20 | 6,733 | 6,768 | 6,549 | 6,687 | -113 | -1.7% | 326,700 |
| 2024/06/19 | 6,780 | 6,837 | 6,747 | 6,800 | +104 | +1.6% | 235,700 |
| 2024/06/18 | 6,791 | 6,794 | 6,695 | 6,696 | -4 | -0.1% | 188,100 |
| 2024/06/17 | 6,800 | 6,822 | 6,645 | 6,700 | -152 | -2.2% | 254,100 |
| 2024/06/14 | 6,713 | 6,893 | 6,707 | 6,852 | +130 | +1.9% | 385,800 |
| 2024/06/13 | 6,789 | 6,828 | 6,722 | 6,722 | +14 | +0.2% | 241,100 |
| 2024/06/12 | 6,687 | 6,744 | 6,664 | 6,708 | +15 | +0.2% | 247,000 |
| 2024/06/11 | 6,687 | 6,784 | 6,640 | 6,693 | +12 | +0.2% | 241,000 |
| 2024/06/10 | 6,615 | 6,738 | 6,615 | 6,681 | +67 | +1% | 215,400 |
| 2024/06/07 | 6,635 | 6,692 | 6,580 | 6,614 | -18 | -0.3% | 167,900 |
| 2024/06/06 | 6,595 | 6,654 | 6,530 | 6,632 | +110 | +1.7% | 280,000 |
| 2024/06/05 | 6,506 | 6,568 | 6,454 | 6,522 | +7 | +0.1% | 254,100 |
| 2024/06/04 | 6,580 | 6,583 | 6,469 | 6,515 | -159 | -2.4% | 281,300 |
| 2024/06/03 | 6,692 | 6,734 | 6,634 | 6,674 | -46 | -0.7% | 292,900 |
| 2024/05/31 | 6,591 | 6,732 | 6,576 | 6,720 | +185 | +2.8% | 500,800 |
| 2024/05/30 | 6,420 | 6,561 | 6,420 | 6,535 | -42 | -0.6% | 281,600 |
| 2024/05/29 | 6,674 | 6,698 | 6,572 | 6,577 | -97 | -1.5% | 282,500 |
251～
300
件表示中 / 3764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 | 526,600円 | +3.9% | +65.0% | 2.13% | 15.87倍 | 1.71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 |
| ＳＡＮＫＹＯ | 289,300円 | -3.6% | -14.2% | 3.11% | 13.72倍 | 2.13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 |
| 日製鋼 | 970,600円 | +16.7% | +4.3% | 0.91% | 38.62倍 | 3.70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 | 178,800円 | +2.1% | -18.6% | 3.47% | 18.42倍 | 1.10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 | 1,180,000円 | +7.2% | +9.0% | 1.44% | 20.78倍 | 4.48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
