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 |
|---|---|---|---|---|---|---|---|
| 2022/07/12 | 3,660 | 3,660 | 3,570 | 3,645 | -15 | -0.4% | 9,200 |
| 2022/07/11 | 3,580 | 3,660 | 3,575 | 3,660 | +155 | +4.4% | 17,000 |
| 2022/07/08 | 3,565 | 3,565 | 3,505 | 3,505 | -60 | -1.7% | 15,100 |
| 2022/07/07 | 3,570 | 3,600 | 3,520 | 3,565 | +45 | +1.3% | 12,600 |
| 2022/07/06 | 3,570 | 3,570 | 3,500 | 3,520 | -45 | -1.3% | 11,800 |
| 2022/07/05 | 3,575 | 3,575 | 3,540 | 3,565 | -10 | -0.3% | 5,200 |
| 2022/07/04 | 3,575 | 3,585 | 3,505 | 3,575 | +40 | +1.1% | 9,100 |
| 2022/07/01 | 3,535 | 3,580 | 3,500 | 3,535 | +25 | +0.7% | 12,800 |
| 2022/06/30 | 3,500 | 3,560 | 3,490 | 3,510 | ±0 | ±0% | 8,200 |
| 2022/06/29 | 3,545 | 3,555 | 3,510 | 3,510 | -35 | -1% | 10,000 |
| 2022/06/28 | 3,530 | 3,550 | 3,515 | 3,545 | +15 | +0.4% | 3,900 |
| 2022/06/27 | 3,510 | 3,555 | 3,500 | 3,530 | +20 | +0.6% | 5,400 |
| 2022/06/24 | 3,555 | 3,555 | 3,485 | 3,510 | -20 | -0.6% | 3,900 |
| 2022/06/23 | 3,570 | 3,595 | 3,530 | 3,530 | -40 | -1.1% | 7,300 |
| 2022/06/22 | 3,535 | 3,615 | 3,535 | 3,570 | +35 | +1% | 13,100 |
| 2022/06/21 | 3,490 | 3,595 | 3,490 | 3,535 | +45 | +1.3% | 14,400 |
| 2022/06/20 | 3,525 | 3,525 | 3,450 | 3,490 | -35 | -1% | 8,800 |
| 2022/06/17 | 3,530 | 3,570 | 3,505 | 3,525 | -60 | -1.7% | 13,200 |
| 2022/06/16 | 3,535 | 3,600 | 3,535 | 3,585 | +85 | +2.4% | 13,000 |
| 2022/06/15 | 3,530 | 3,580 | 3,500 | 3,500 | -30 | -0.8% | 9,700 |
| 2022/06/14 | 3,530 | 3,560 | 3,495 | 3,530 | ±0 | ±0% | 14,400 |
| 2022/06/13 | 3,470 | 3,545 | 3,470 | 3,530 | +25 | +0.7% | 13,500 |
| 2022/06/10 | 3,515 | 3,550 | 3,505 | 3,505 | -20 | -0.6% | 18,400 |
| 2022/06/09 | 3,500 | 3,565 | 3,500 | 3,525 | +25 | +0.7% | 15,400 |
| 2022/06/08 | 3,455 | 3,525 | 3,455 | 3,500 | +65 | +1.9% | 18,600 |
| 2022/06/07 | 3,355 | 3,445 | 3,355 | 3,435 | +80 | +2.4% | 14,400 |
| 2022/06/06 | 3,375 | 3,380 | 3,340 | 3,355 | -20 | -0.6% | 12,000 |
| 2022/06/03 | 3,350 | 3,405 | 3,350 | 3,375 | +25 | +0.7% | 14,300 |
| 2022/06/02 | 3,380 | 3,385 | 3,350 | 3,350 | -70 | -2% | 20,600 |
| 2022/06/01 | 3,420 | 3,445 | 3,405 | 3,420 | ±0 | ±0% | 24,500 |
| 2022/05/31 | 3,410 | 3,445 | 3,405 | 3,420 | +10 | +0.3% | 13,200 |
| 2022/05/30 | 3,430 | 3,455 | 3,410 | 3,410 | ±0 | ±0% | 18,100 |
| 2022/05/27 | 3,380 | 3,415 | 3,370 | 3,410 | +30 | +0.9% | 13,500 |
| 2022/05/26 | 3,380 | 3,400 | 3,350 | 3,380 | +25 | +0.7% | 11,300 |
| 2022/05/25 | 3,385 | 3,385 | 3,345 | 3,355 | -25 | -0.7% | 13,000 |
| 2022/05/24 | 3,345 | 3,380 | 3,340 | 3,380 | +15 | +0.4% | 11,300 |
| 2022/05/23 | 3,310 | 3,365 | 3,310 | 3,365 | +55 | +1.7% | 12,400 |
| 2022/05/20 | 3,325 | 3,330 | 3,295 | 3,310 | +15 | +0.5% | 20,200 |
| 2022/05/19 | 3,290 | 3,385 | 3,260 | 3,295 | -50 | -1.5% | 25,600 |
| 2022/05/18 | 3,405 | 3,405 | 3,340 | 3,345 | -35 | -1% | 11,600 |
| 2022/05/17 | 3,385 | 3,410 | 3,355 | 3,380 | -25 | -0.7% | 10,900 |
| 2022/05/16 | 3,475 | 3,475 | 3,380 | 3,405 | -30 | -0.9% | 16,200 |
| 2022/05/13 | 3,425 | 3,470 | 3,375 | 3,435 | -35 | -1% | 29,700 |
| 2022/05/12 | 3,535 | 3,560 | 3,470 | 3,470 | -90 | -2.5% | 13,100 |
| 2022/05/11 | 3,600 | 3,600 | 3,535 | 3,560 | -45 | -1.2% | 7,800 |
| 2022/05/10 | 3,570 | 3,630 | 3,555 | 3,605 | -25 | -0.7% | 11,100 |
| 2022/05/09 | 3,720 | 3,720 | 3,625 | 3,630 | -70 | -1.9% | 13,700 |
| 2022/05/06 | 3,635 | 3,720 | 3,635 | 3,700 | +75 | +2.1% | 22,400 |
| 2022/05/02 | 3,565 | 3,675 | 3,565 | 3,625 | +60 | +1.7% | 13,300 |
| 2022/04/28 | 3,470 | 3,580 | 3,470 | 3,565 | +105 | +3% | 21,100 |
701～
750
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
