川田テクノロジーズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/05/09 | 4,220 | 4,220 | 4,070 | 4,200 | -20 | -0.5% | 13,100 |
| 2023/05/08 | 4,150 | 4,230 | 4,140 | 4,220 | +80 | +1.9% | 15,900 |
| 2023/05/02 | 4,100 | 4,165 | 4,075 | 4,140 | +15 | +0.4% | 8,900 |
| 2023/05/01 | 4,085 | 4,125 | 4,075 | 4,125 | +50 | +1.2% | 8,600 |
| 2023/04/28 | 4,015 | 4,075 | 4,010 | 4,075 | +55 | +1.4% | 9,800 |
| 2023/04/27 | 4,030 | 4,040 | 4,005 | 4,020 | ±0 | ±0% | 5,700 |
| 2023/04/26 | 4,000 | 4,020 | 3,960 | 4,020 | +20 | +0.5% | 8,600 |
| 2023/04/25 | 4,060 | 4,065 | 3,985 | 4,000 | -30 | -0.7% | 8,300 |
| 2023/04/24 | 4,065 | 4,065 | 4,005 | 4,030 | -35 | -0.9% | 5,500 |
| 2023/04/21 | 4,015 | 4,070 | 3,990 | 4,065 | +50 | +1.2% | 10,700 |
| 2023/04/20 | 3,960 | 4,015 | 3,960 | 4,015 | +5 | +0.1% | 6,100 |
| 2023/04/19 | 4,000 | 4,025 | 3,970 | 4,010 | ±0 | ±0% | 14,200 |
| 2023/04/18 | 3,980 | 4,020 | 3,970 | 4,010 | +40 | +1% | 15,200 |
| 2023/04/17 | 3,995 | 3,995 | 3,920 | 3,970 | -20 | -0.5% | 10,100 |
| 2023/04/14 | 4,015 | 4,020 | 3,960 | 3,990 | -10 | -0.3% | 10,500 |
| 2023/04/13 | 4,020 | 4,020 | 3,970 | 4,000 | -15 | -0.4% | 14,800 |
| 2023/04/12 | 3,920 | 4,050 | 3,920 | 4,015 | +95 | +2.4% | 30,700 |
| 2023/04/11 | 3,900 | 3,920 | 3,880 | 3,920 | +30 | +0.8% | 13,200 |
| 2023/04/10 | 3,870 | 3,890 | 3,855 | 3,890 | +45 | +1.2% | 11,200 |
| 2023/04/07 | 3,830 | 3,875 | 3,825 | 3,845 | +15 | +0.4% | 9,400 |
| 2023/04/06 | 3,825 | 3,865 | 3,815 | 3,830 | -40 | -1% | 11,700 |
| 2023/04/05 | 3,900 | 3,910 | 3,860 | 3,870 | -45 | -1.1% | 17,400 |
| 2023/04/04 | 3,845 | 3,940 | 3,830 | 3,915 | +90 | +2.4% | 27,200 |
| 2023/04/03 | 3,795 | 3,845 | 3,790 | 3,825 | +60 | +1.6% | 10,900 |
| 2023/03/31 | 3,765 | 3,790 | 3,730 | 3,765 | ±0 | ±0% | 18,900 |
| 2023/03/30 | 3,730 | 3,775 | 3,660 | 3,765 | -15 | -0.4% | 16,800 |
| 2023/03/29 | 3,750 | 3,780 | 3,735 | 3,780 | +35 | +0.9% | 20,100 |
| 2023/03/28 | 3,760 | 3,770 | 3,725 | 3,745 | +10 | +0.3% | 12,600 |
| 2023/03/27 | 3,700 | 3,750 | 3,670 | 3,735 | +75 | +2% | 11,200 |
| 2023/03/24 | 3,660 | 3,680 | 3,635 | 3,660 | -5 | -0.1% | 15,800 |
| 2023/03/23 | 3,650 | 3,670 | 3,645 | 3,665 | -20 | -0.5% | 6,300 |
| 2023/03/22 | 3,705 | 3,705 | 3,670 | 3,685 | +40 | +1.1% | 6,900 |
| 2023/03/20 | 3,690 | 3,700 | 3,620 | 3,645 | -45 | -1.2% | 18,500 |
| 2023/03/17 | 3,705 | 3,735 | 3,675 | 3,690 | -15 | -0.4% | 7,000 |
| 2023/03/16 | 3,680 | 3,720 | 3,665 | 3,705 | -50 | -1.3% | 10,800 |
| 2023/03/15 | 3,760 | 3,770 | 3,735 | 3,755 | +55 | +1.5% | 7,800 |
| 2023/03/14 | 3,700 | 3,735 | 3,655 | 3,700 | -40 | -1.1% | 25,000 |
| 2023/03/13 | 3,760 | 3,760 | 3,660 | 3,740 | -40 | -1.1% | 14,200 |
| 2023/03/10 | 3,820 | 3,845 | 3,780 | 3,780 | -95 | -2.5% | 21,500 |
| 2023/03/09 | 3,780 | 3,875 | 3,780 | 3,875 | +95 | +2.5% | 26,700 |
| 2023/03/08 | 3,745 | 3,820 | 3,745 | 3,780 | -10 | -0.3% | 14,800 |
| 2023/03/07 | 3,790 | 3,795 | 3,750 | 3,790 | ±0 | ±0% | 10,000 |
| 2023/03/06 | 3,800 | 3,805 | 3,775 | 3,790 | +15 | +0.4% | 8,900 |
| 2023/03/03 | 3,695 | 3,775 | 3,695 | 3,775 | +70 | +1.9% | 12,900 |
| 2023/03/02 | 3,700 | 3,725 | 3,690 | 3,705 | +15 | +0.4% | 8,300 |
| 2023/03/01 | 3,665 | 3,690 | 3,660 | 3,690 | +45 | +1.2% | 4,800 |
| 2023/02/28 | 3,680 | 3,685 | 3,625 | 3,645 | -35 | -1% | 8,100 |
| 2023/02/27 | 3,585 | 3,680 | 3,585 | 3,680 | +95 | +2.6% | 11,900 |
| 2023/02/24 | 3,570 | 3,590 | 3,570 | 3,585 | ±0 | ±0% | 4,900 |
| 2023/02/22 | 3,535 | 3,585 | 3,525 | 3,585 | +55 | +1.6% | 11,300 |
501～
550
件表示中 / 3705件
類似銘柄と比較する
現在ご覧いただいている「川田ＴＥＣＨ」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 |
|---|---|---|---|---|---|---|---|---|
| 川田ＴＥＣＨ | 349,000円 | -6.0% | -23.9% | 3.72% | 8.09倍 | 0.67倍 |
|
鉄骨と鋼橋、ＰＣ土木、システム建築の総合最大手。航空事業兼営。ロボットなど先端分野育成 |
| マルゼン | 348,000円 | +1.2% | +1.4% | 3.30% | 11.73倍 | 1.14倍 |
|
業務用厨房大手、外食店向けに強み。自社製品比率高い。Ｍ＆Ａでベーカリー機器にも進出 |
| 長府製 | 184,900円 | +1.9% | +11.3% | 2.49% | 17.96倍 | 0.46倍 |
|
石油給湯器で首位級。太陽熱温水器や冷暖房機などへも展開。環境配慮型製品に注力。好財務 |
| 宮地エンジ | 177,200円 | -22.4% | -56.8% | 5.50% | 18.80倍 | 1.17倍 |
|
宮地鉄工所、宮地建設工業が統合。橋梁・建築とも施工力強い。傘下に旧三菱重工系エンジ会社 |
| 技術承継 | 519,000円 | +5.0% | +9.8% | 0.00% | 45.91倍 | 11.77倍 |
|
製造業軸に企業譲受、経営支援が主力。譲受後に企業価値高めキャッシュフロー創出し成長 |
市場注目の銘柄
チャート関連のコラム
