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 |
|---|---|---|---|---|---|---|---|
| 2023/07/03 | 5,542 | 5,646 | 5,524 | 5,576 | +82 | +1.5% | 367,500 |
| 2023/06/30 | 5,513 | 5,521 | 5,440 | 5,494 | -30 | -0.5% | 473,800 |
| 2023/06/29 | 5,585 | 5,607 | 5,501 | 5,524 | -3 | -0.1% | 256,600 |
| 2023/06/28 | 5,430 | 5,534 | 5,399 | 5,527 | +161 | +3% | 450,400 |
| 2023/06/27 | 5,405 | 5,430 | 5,338 | 5,366 | -138 | -2.5% | 489,200 |
| 2023/06/26 | 5,436 | 5,520 | 5,401 | 5,504 | +50 | +0.9% | 329,500 |
| 2023/06/23 | 5,530 | 5,586 | 5,448 | 5,454 | -106 | -1.9% | 393,900 |
| 2023/06/22 | 5,669 | 5,686 | 5,545 | 5,560 | -143 | -2.5% | 561,200 |
| 2023/06/21 | 5,660 | 5,703 | 5,642 | 5,703 | +15 | +0.3% | 319,500 |
| 2023/06/20 | 5,670 | 5,702 | 5,645 | 5,688 | -36 | -0.6% | 552,500 |
| 2023/06/19 | 5,727 | 5,750 | 5,661 | 5,724 | -49 | -0.8% | 509,700 |
| 2023/06/16 | 5,780 | 5,781 | 5,662 | 5,773 | -52 | -0.9% | 651,500 |
| 2023/06/15 | 5,875 | 5,889 | 5,822 | 5,825 | -57 | -1% | 318,400 |
| 2023/06/14 | 5,978 | 5,978 | 5,866 | 5,882 | -4 | -0.1% | 322,100 |
| 2023/06/13 | 5,899 | 5,933 | 5,848 | 5,886 | +39 | +0.7% | 292,100 |
| 2023/06/12 | 5,825 | 5,902 | 5,804 | 5,847 | +67 | +1.2% | 250,000 |
| 2023/06/09 | 5,755 | 5,810 | 5,732 | 5,780 | +102 | +1.8% | 572,000 |
| 2023/06/08 | 5,843 | 5,846 | 5,662 | 5,678 | -175 | -3% | 297,800 |
| 2023/06/07 | 5,931 | 5,968 | 5,831 | 5,853 | -67 | -1.1% | 496,200 |
| 2023/06/06 | 5,775 | 5,930 | 5,739 | 5,920 | +49 | +0.8% | 329,200 |
| 2023/06/05 | 5,920 | 5,940 | 5,833 | 5,871 | +41 | +0.7% | 461,600 |
| 2023/06/02 | 5,740 | 5,850 | 5,740 | 5,830 | +120 | +2.1% | 647,200 |
| 2023/06/01 | 5,720 | 5,760 | 5,680 | 5,710 | ±0 | ±0% | 216,700 |
| 2023/05/31 | 5,760 | 5,810 | 5,700 | 5,710 | -120 | -2.1% | 1,526,700 |
| 2023/05/30 | 5,870 | 5,880 | 5,760 | 5,830 | -80 | -1.4% | 303,300 |
| 2023/05/29 | 6,020 | 6,020 | 5,880 | 5,910 | -30 | -0.5% | 354,900 |
| 2023/05/26 | 5,960 | 5,980 | 5,900 | 5,940 | +20 | +0.3% | 468,500 |
| 2023/05/25 | 5,900 | 5,950 | 5,860 | 5,920 | -20 | -0.3% | 448,700 |
| 2023/05/24 | 5,920 | 5,980 | 5,880 | 5,940 | -30 | -0.5% | 428,000 |
| 2023/05/23 | 6,000 | 6,050 | 5,910 | 5,970 | +70 | +1.2% | 558,700 |
| 2023/05/22 | 5,920 | 5,940 | 5,860 | 5,900 | -30 | -0.5% | 438,800 |
| 2023/05/19 | 5,870 | 5,960 | 5,860 | 5,930 | +160 | +2.8% | 524,400 |
| 2023/05/18 | 5,780 | 5,800 | 5,730 | 5,770 | +70 | +1.2% | 344,800 |
| 2023/05/17 | 5,550 | 5,720 | 5,550 | 5,700 | +150 | +2.7% | 515,100 |
| 2023/05/16 | 5,530 | 5,580 | 5,500 | 5,550 | ±0 | ±0% | 400,900 |
| 2023/05/15 | 5,490 | 5,560 | 5,420 | 5,550 | +80 | +1.5% | 338,000 |
| 2023/05/12 | 5,500 | 5,560 | 5,460 | 5,470 | -80 | -1.4% | 741,400 |
| 2023/05/11 | 5,580 | 5,610 | 5,540 | 5,550 | -40 | -0.7% | 286,200 |
| 2023/05/10 | 5,700 | 5,700 | 5,580 | 5,590 | -120 | -2.1% | 271,300 |
| 2023/05/09 | 5,660 | 5,750 | 5,630 | 5,710 | +110 | +2% | 390,900 |
| 2023/05/08 | 5,650 | 5,660 | 5,550 | 5,600 | -60 | -1.1% | 313,700 |
| 2023/05/02 | 5,670 | 5,680 | 5,620 | 5,660 | -40 | -0.7% | 229,000 |
| 2023/05/01 | 5,730 | 5,770 | 5,680 | 5,700 | +30 | +0.5% | 295,600 |
| 2023/04/28 | 5,710 | 5,750 | 5,590 | 5,670 | -10 | -0.2% | 486,400 |
| 2023/04/27 | 5,560 | 5,700 | 5,560 | 5,680 | -80 | -1.4% | 682,500 |
| 2023/04/26 | 5,920 | 5,920 | 5,750 | 5,760 | -210 | -3.5% | 472,600 |
| 2023/04/25 | 6,030 | 6,070 | 5,970 | 5,970 | -60 | -1% | 328,600 |
| 2023/04/24 | 6,060 | 6,080 | 6,020 | 6,030 | +10 | +0.2% | 248,000 |
| 2023/04/21 | 6,030 | 6,070 | 5,990 | 6,020 | -30 | -0.5% | 1,060,900 |
| 2023/04/20 | 5,990 | 6,070 | 5,980 | 6,050 | -10 | -0.2% | 284,700 |
351～
400
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 | 596,000円 | +6.5% | +17.5% | 1.54% | 19.44倍 | 2.00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 | 642,100円 | +15.1% | +7.3% | 1.48% | 27.01倍 | 2.53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 | 344,300円 | -4.0% | -20.9% | 5.08% | 9.15倍 | 0.95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 | 258,600円 | -4.9% | -19.7% | 1.93% | 14.14倍 | 1.50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 | 211,700円 | -9.6% | -15.3% | 3.78% | 11.07倍 | 1.75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
