6370 栗田工業

6370
2022/05/25
時価
5571億円
PER 予
20.97倍
2010年以降
12.33-37.4倍
(2010-2022年)
PBR
1.98倍
2010年以降
0.93-2.54倍
(2010-2022年)
配当 予
1.63%
ROE 予
9.45%
ROA 予
5.47%
資料
Link
CSV,JSON

株価チャート

株価

5/25

前日 (5/24)
4,765
始値
4,805
高値
4,860
安値
4,765
終値 +0.63%
4,795
出来高 +13.34%
276,100

乖離率

株価(5日)
移動平均値
-0.25%
4,807
株価(25日)
移動平均値
+5.41%
4,549
出来高(5日)
移動平均値
-8.58%
302,000

2021/12/23~2022/05/25

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2022
05/254,8054,8604,7654,795+0.63%276,1005571億8232万+5.41%20.971.98
05/244,8704,8704,7554,765-1.85%243,6005536億9630万+5.19%20.841.97
05/234,8504,8604,7754,855+0.21%267,4005641億5436万+7.63%21.232.01
05/204,8054,8704,7654,845+1.47%338,1005629億9236万+7.98%21.192
05/194,6754,7754,6654,775-0.21%384,8005548億5831万+6.73%20.881.97
05/184,9304,9504,7604,785-2.05%641,6005560億2032万+7.05%20.921.98
05/174,8804,9004,8404,885+0.21%414,8005676億4039万+9.5%21.362.02
05/164,9004,9304,8404,875-0.31%795,9005664億7838万+9.55%21.322.01
05/134,7704,9254,7504,890+7.95%1,297,0005682億2139万+10.18%21.382.02
05/124,5054,5704,4704,530+0.44%562,8005263億8914万+2.47%19.811.87
05/114,4804,5804,4604,510+0.22%528,8005240億6512万+2.06%19.721.86
05/104,4004,5304,3804,500+1.47%617,3005229億312万+1.81%19.681.86
05/094,3604,4804,2504,435-0.22%640,7005153億5007万+0.25%19.391.83
05/064,3804,4604,3304,445+1.14%663,4005165億1208万+0.23%19.441.84
05/024,4904,5404,3554,395-1.79%411,5005107億205万-1.04%19.221.82
04/284,3454,4754,3404,475+3.83%369,7005199億9810万+0.47%19.571.85
04/274,2454,3204,1854,310-0.35%359,0005008億2499万-3.43%18.851.78
04/264,3654,3804,2604,325+0.23%275,5005025億6800万-3.4%18.911.79
04/254,3004,3504,2304,315-1.26%278,9005014億599万-3.83%18.871.78
04/224,3054,4054,2954,370-1.02%829,2005077億9703万-2.78%19.111.81
04/214,2854,4254,2804,415+2.79%380,7005130億2606万-1.93%19.311.82
04/204,3204,3454,2754,295+1.06%453,6004990億8198万-4.53%18.781.78
04/194,2804,3154,2404,250-0.7%739,6004938億5294万-5.6%18.581.76
04/184,3054,3404,2554,280-2.73%313,8004973億3897万-4.97%18.721.77
04/154,2804,4104,2704,400+1.85%215,8005112億8305万-2.33%19.241.82
04/144,2754,3304,2554,320+0.47%516,3005019億8699万-4.09%18.891.79
04/134,2204,3204,1954,300+1.06%538,7004996億6298万-4.4%18.81.78
04/124,4704,4904,2504,255-5.65%417,9004944億3395万-5.4%18.611.76
04/114,6054,6104,4854,510-3.53%326,0005240億6512万+0.11%19.721.86
04/084,6454,7054,6154,675+2.19%665,6005432億3824万+3.68%20.441.93
04/074,5754,6354,5154,575-0.65%607,5005316億1817万+1.46%20.011.89
04/064,7754,7754,5654,605+0.88%676,4005351億419万+2.04%20.141.9
04/054,5554,5804,4704,565+2.01%552,1005304億5616万+1.06%19.961.89
04/044,4854,5154,4354,475+0.11%314,1005199億9810万-1.04%19.571.85
04/014,4604,5104,4104,470-1.65%338,9005194億1710万-1.32%19.551.85
03/314,5804,6354,5454,545-1.2%295,3005281億3215万+0.26%27.651.88
03/304,7004,7004,5504,600-2.13%363,3005345億2319万+1.48%27.991.9
03/294,6354,7004,6204,700+2.29%333,9005461億4326万+3.57%28.61.94
03/284,7054,7054,5754,595-2.85%261,0005339億4218万+1.28%27.961.9
03/254,7354,7604,6854,730+0.85%265,7005496億2928万+4.12%28.781.95
03/244,5854,6904,5604,690+0.43%348,1005449億8125万+3.08%28.531.94
03/234,6154,6754,6004,670+2.19%326,0005426億5724万+2.52%28.411.93
03/224,5854,6504,5504,570+1.22%400,1005310億3717万+0.11%27.81.89
03/184,5154,6304,5104,515-0.88%1,001,7005246億4613万-1.53%27.471.87
03/174,4104,5654,3804,555+5.32%744,9005292億9416万-1.04%27.711.88
03/164,2404,3504,2104,325-1.26%814,5005025億6800万-6.18%26.311.79
03/154,3204,4204,3104,380+1.86%336,0005089億5903万-5.34%26.651.81
03/144,3154,3504,2704,300-0.23%453,9004996億6298万-7.49%26.161.78
03/114,3004,3554,2704,310-1.37%499,1005008億2499万-7.77%26.221.78
03/104,2304,3754,2204,370+4.92%634,7005077億9703万-7.1%26.591.81
03/094,3154,3354,1604,165-3.36%598,4004839億7589万-11.81%25.341.72
03/084,3204,4304,2754,310-2.71%577,3005008億2499万-9.11%26.221.78
03/074,4504,4704,3354,430-3.49%378,2005147億6907万-6.76%26.951.83
03/044,6504,6504,5004,590-1.92%403,4005333億6118万-3.43%27.931.9
03/034,7904,8054,6604,6800%249,3005438億1924万-1.54%28.471.93
03/024,6954,7554,6554,680-0.43%320,9005438億1924万-1.49%28.471.93
03/014,7704,7904,6954,7000%254,4005461億4326万-1.3%28.61.94
02/284,7404,7604,6204,700+0.64%465,4005461億4326万-1.55%28.61.94
02/254,5904,6804,5804,670+2.64%340,2005426億5724万-2.44%28.411.93
02/244,5104,5954,4954,550+0.22%370,2005287億1315万-5.17%27.681.88
02/224,5504,6154,5304,540-4.02%352,1005275億5115万-5.97%27.621.88
02/214,6154,7854,5954,730+1.28%266,7005496億2928万-2.67%28.781.95
02/184,6404,7004,5754,670-1.37%428,7005426億5724万-4.32%28.411.93
02/174,8854,8904,7354,735-3.56%398,5005502億1028万-3.54%28.811.96
02/164,9454,9754,8854,910+1.87%278,2005705億4540万-0.49%29.872.03
02/154,9354,9354,7854,820-2.23%374,4005600億8734万-2.53%29.331.99
02/145,1105,1304,8754,930-2.76%310,9005728億6942万-0.68%302.04
02/105,0905,1004,9855,070+2.22%517,5005891億3751万+1.85%30.852.1
02/094,8254,9704,8254,960+5.2%396,2005763億5544万-0.62%30.182.05
02/084,7704,7954,6854,715-1.05%419,0005478億8627万-5.91%28.691.95
02/074,8454,8654,7104,765-2.56%363,9005536億9630万-5.48%28.991.97
02/044,8604,9204,8104,890-0.81%330,2005682億2139万-3.46%29.752.02
02/035,0805,1404,9054,930-2.95%390,1005728億6942万-3.07%302.04
02/024,8955,1004,8955,080+4.85%527,8005902億9952万-0.41%30.912.1
02/014,9804,9804,7754,845+4.42%629,8005629億9236万-5.2%29.482
01/314,4804,7304,4554,640+1.98%454,6005391億7122万-9.57%28.231.92
01/284,5354,5954,4804,550+1.79%456,4005287億1315万-11.77%27.681.88
01/274,6504,6804,4604,470-2.51%526,8005194億1710万-13.81%27.21.85
01/264,6204,6604,5554,585-1.08%463,1005327億8018万-12.03%27.91.89
01/254,8704,8954,5904,635-6.65%779,1005385億9021万-11.53%28.21.92
01/244,9004,9854,8754,965-0.7%494,3005769億3644万-5.75%30.212.05
01/214,9555,0904,9505,000-0.4%498,4005810億347万-5.3%30.422.07
01/204,9755,1604,9655,020+1.72%533,1005833億2748万-5.16%30.542.07
01/195,2005,2704,9154,935-7.24%558,0005734億5042万-6.92%30.032.04
01/185,3605,4305,2805,320-0.37%277,4006181億8769万+0.15%32.372.2
01/175,2605,3605,2605,340+1.71%173,2006205億1170万+0.6%32.492.21
01/145,2705,2905,2105,250-2.23%418,6006100億5364万-1.13%31.942.17
01/135,4005,4205,3305,370+0.37%238,5006239億9772万+1.15%32.672.22
01/125,2605,3705,2305,350+2.88%295,2006216億7371万+0.94%32.552.21
01/115,3005,3105,1705,200-1.7%315,8006042億4360万-1.74%31.642.15
01/075,3905,4105,2205,290+0.19%296,6006147億167万+0.04%32.192.19
01/065,3205,3905,2805,280-1.86%287,4006135億3966万-0.09%32.122.18
01/055,4805,4805,3605,380-1.82%263,8006251億5973万+1.78%32.732.22
01/045,5505,5805,4205,480+0.37%261,9006367億7980万+3.75%33.342.26
2021
12/305,3405,4905,3305,460+1.87%201,7006344億5578万+3.49%33.222.36
12/295,4205,4905,3605,360-1.11%146,6006228億3571万+1.53%32.612.31
12/285,3905,4505,3705,420+2.46%257,3006298億776万+2.53%32.982.34
12/275,3305,3305,2905,290-1.12%131,5006147億167万-0.15%32.192.28
12/245,3505,3605,3205,350+0.19%86,8006216億7371万+0.6%32.552.31
12/235,3005,3605,2805,340+1.14%170,8006205億1170万+0.06%32.492.3

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2007年
3月期
2,875
3/30
1,895
7/18
3,311,400
2/20
--+10.37%
8/18
-12.79%
7/18
2008年
3月期
4,110
7/12
2,810
1/22
2,751,200
12/20
--+14.52%
6/6
-20.07%
8/17
2009年
3月期
4,370
6/19
1,577
10/8
5,611,700
2/27
--+29.97%
11/5
-39.36%
10/8
2010年
3月期
3,320
9/30
1,895
4/1
1,924,900
3/3
--+12.92%
6/30
-11.34%
2/8
2011年
3月期
2,778
4/27
1,800
3/15
2,792,100
3/24
3689億1840万2390億4000万+8.18%
3/31
-17.86%
3/15
2012年
3月期
2,500
4/1
1,910
8/22
1,590,800
3/9
3320億2536億4800万+7.64%
9/30
-11.68%
8/12
2013年
3月期
2,161
3/21
1,596
9/6
1,845,400
10/18
2869億8080万2119億4880万+11.99%
3/11
-9.47%
5/21
2014年
3月期
2,347
1/20
1,906
4/4
2,339,700
10/30
2796億7930万2531億1680万+12.45%
5/17
-8.89%
6/13
2015年
3月期
3,065
3/19
2,094
4/14
2,340,900
2/2
3652億3948万2495億3065万+14.35%
2/18
-10.07%
10/14
2016年
3月期
3,150
4/9
2,307
1/21
1,809,100
8/28
3753億6847万2749億1271万+9.88%
2/1
-14.96%
8/25
2017年
3月期
2,900
3/2
2,125
6/24
1,954,400
3/1
3455億7732万2532億2476万+7.6%
5/8
-12.6%
6/24
2018年
3月期
3,870
10/25
2,702
4/3
1,890,400
10/25
4496億9668万3219億8273万+12.31%
10/26
-13.42%
2/14
2019年
3月期
3,640
5/1
2,422
12/25
1,106,900
6/27
4229億7052万2814億3808万+7.43%
2/18
-13.88%
12/25
2020年
3月期
3,545
2/7
2,008
3/17
1,650,300
3/19
4119億3146万2333億3099万+13.7%
4/30
-27.5%
3/16
2021年
3月期
4,955
3/23
2,355
4/6
944,700
5/29
5757億7443万2736億5263万+15.1%
1/14
-7.9%
10/30
2022年
3月期
6,150
11/17
4,160
3/9
1,543,400
5/27
7146億3426万4833億9488万+13.51%
9/17
-13.81%
1/27
最新4,795
2022/5/25
276,1005571億8232万+5.41%
4,549

年間値上がり率

1984/12/28 vs 1983/12/28
33%(1.33倍)
1985/12/28 vs 1984/12/28
-17%(0.83倍)
1986/12/27 vs 1985/12/28
33%(1.33倍)
1987/12/28 vs 1986/12/27
5%(1.05倍)
1988/12/28 vs 1987/12/28
35%(1.35倍)
1989/12/29 vs 1988/12/28
104%(2.04倍)
1990/12/28 vs 1989/12/29
22%(1.22倍)
1991/12/30 vs 1990/12/28
18%(1.18倍)
1992/12/30 vs 1991/12/30
-32%(0.68倍)
1993/12/30 vs 1992/12/30
37%(1.37倍)
1994/12/30 vs 1993/12/30
14%(1.14倍)
1995/12/29 vs 1994/12/30
7%(1.07倍)
1996/12/30 vs 1995/12/29
-6%(0.94倍)
1997/12/30 vs 1996/12/30
-43%(0.57倍)
1998/12/30 vs 1997/12/30
25%(1.25倍)
1999/12/30 vs 1998/12/30
-2%(0.98倍)
2000/12/29 vs 1999/12/30
-8%(0.92倍)
2001/12/28 vs 2000/12/29
9%(1.09倍)
2002/12/30 vs 2001/12/28
-27%(0.73倍)
2003/12/30 vs 2002/12/30
8%(1.08倍)
2004/12/30 vs 2003/12/30
14%(1.14倍)
2005/12/30 vs 2004/12/30
52%(1.52倍)
2006/12/29 vs 2005/12/30
14%(1.14倍)
2007/12/28 vs 2006/12/29
32%(1.32倍)
2008/12/30 vs 2007/12/28
-30%(0.7倍)
2009/12/30 vs 2008/12/30
22%(1.22倍)
2010/12/30 vs 2009/12/30
-12%(0.88倍)
2011/12/30 vs 2010/12/30
-22%(0.78倍)
2012/12/28 vs 2011/12/30
-5%(0.95倍)
2013/12/30 vs 2012/12/28
15%(1.15倍)
2014/12/30 vs 2013/12/30
16%(1.16倍)
2015/12/30 vs 2014/12/30
1%(1.01倍)
2016/12/30 vs 2015/12/30
1%(1.01倍)
2017/12/29 vs 2016/12/30
42%(1.42倍)
2018/12/28 vs 2017/12/29
-27%(0.73倍)
2019/12/30 vs 2018/12/28
22%(1.22倍)
2020/12/30 vs 2019/12/30
21%(1.21倍)
2021/12/30 vs 2020/12/30
38%(1.38倍)
2022/05/25 vs 2021/12/30
-12%(0.88倍)
過去安値
255円(1983/02/05)
1777%(18.77倍)
4,795円(5/25)