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 |
|---|---|---|---|---|---|---|---|
| 2022/04/27 | 3,490 | 3,505 | 3,460 | 3,460 | -60 | -1.7% | 22,900 |
| 2022/04/26 | 3,520 | 3,530 | 3,505 | 3,520 | +20 | +0.6% | 4,900 |
| 2022/04/25 | 3,520 | 3,530 | 3,480 | 3,500 | -45 | -1.3% | 14,600 |
| 2022/04/22 | 3,545 | 3,575 | 3,525 | 3,545 | -15 | -0.4% | 10,800 |
| 2022/04/21 | 3,545 | 3,560 | 3,535 | 3,560 | +30 | +0.8% | 6,000 |
| 2022/04/20 | 3,550 | 3,555 | 3,530 | 3,530 | +20 | +0.6% | 7,600 |
| 2022/04/19 | 3,520 | 3,540 | 3,505 | 3,510 | ±0 | ±0% | 3,500 |
| 2022/04/18 | 3,510 | 3,515 | 3,480 | 3,510 | -15 | -0.4% | 13,300 |
| 2022/04/15 | 3,550 | 3,550 | 3,510 | 3,525 | -15 | -0.4% | 9,300 |
| 2022/04/14 | 3,545 | 3,545 | 3,515 | 3,540 | -10 | -0.3% | 6,100 |
| 2022/04/13 | 3,500 | 3,575 | 3,500 | 3,550 | +50 | +1.4% | 7,000 |
| 2022/04/12 | 3,520 | 3,540 | 3,490 | 3,500 | -35 | -1% | 12,400 |
| 2022/04/11 | 3,560 | 3,575 | 3,525 | 3,535 | -25 | -0.7% | 10,000 |
| 2022/04/08 | 3,570 | 3,595 | 3,550 | 3,560 | -40 | -1.1% | 10,700 |
| 2022/04/07 | 3,575 | 3,605 | 3,540 | 3,600 | +10 | +0.3% | 14,700 |
| 2022/04/06 | 3,600 | 3,620 | 3,580 | 3,590 | -25 | -0.7% | 7,700 |
| 2022/04/05 | 3,635 | 3,650 | 3,605 | 3,615 | -30 | -0.8% | 12,500 |
| 2022/04/04 | 3,645 | 3,645 | 3,600 | 3,645 | +30 | +0.8% | 6,900 |
| 2022/04/01 | 3,570 | 3,650 | 3,550 | 3,615 | +5 | +0.1% | 12,000 |
| 2022/03/31 | 3,680 | 3,680 | 3,580 | 3,610 | -70 | -1.9% | 15,700 |
| 2022/03/30 | 3,675 | 3,710 | 3,655 | 3,680 | -60 | -1.6% | 14,100 |
| 2022/03/29 | 3,730 | 3,740 | 3,705 | 3,740 | +10 | +0.3% | 11,600 |
| 2022/03/28 | 3,730 | 3,730 | 3,705 | 3,730 | ±0 | ±0% | 8,400 |
| 2022/03/25 | 3,755 | 3,780 | 3,700 | 3,730 | -20 | -0.5% | 12,900 |
| 2022/03/24 | 3,725 | 3,750 | 3,690 | 3,750 | +25 | +0.7% | 10,600 |
| 2022/03/23 | 3,740 | 3,760 | 3,725 | 3,725 | -15 | -0.4% | 8,600 |
| 2022/03/22 | 3,725 | 3,765 | 3,705 | 3,740 | +15 | +0.4% | 14,600 |
| 2022/03/18 | 3,720 | 3,745 | 3,705 | 3,725 | -30 | -0.8% | 10,300 |
| 2022/03/17 | 3,730 | 3,780 | 3,700 | 3,755 | +30 | +0.8% | 8,300 |
| 2022/03/16 | 3,715 | 3,730 | 3,690 | 3,725 | +10 | +0.3% | 11,100 |
| 2022/03/15 | 3,700 | 3,735 | 3,700 | 3,715 | -25 | -0.7% | 6,400 |
| 2022/03/14 | 3,720 | 3,765 | 3,700 | 3,740 | +85 | +2.3% | 9,600 |
| 2022/03/11 | 3,610 | 3,680 | 3,610 | 3,655 | -25 | -0.7% | 9,500 |
| 2022/03/10 | 3,650 | 3,680 | 3,620 | 3,680 | +135 | +3.8% | 11,500 |
| 2022/03/09 | 3,535 | 3,590 | 3,520 | 3,545 | +20 | +0.6% | 10,300 |
| 2022/03/08 | 3,500 | 3,585 | 3,490 | 3,525 | -40 | -1.1% | 15,700 |
| 2022/03/07 | 3,660 | 3,675 | 3,535 | 3,565 | -105 | -2.9% | 15,100 |
| 2022/03/04 | 3,710 | 3,735 | 3,665 | 3,670 | -50 | -1.3% | 9,900 |
| 2022/03/03 | 3,725 | 3,755 | 3,700 | 3,720 | +10 | +0.3% | 5,400 |
| 2022/03/02 | 3,785 | 3,785 | 3,710 | 3,710 | -100 | -2.6% | 9,200 |
| 2022/03/01 | 3,745 | 3,855 | 3,745 | 3,810 | +70 | +1.9% | 9,500 |
| 2022/02/28 | 3,740 | 3,760 | 3,710 | 3,740 | +30 | +0.8% | 15,700 |
| 2022/02/25 | 3,720 | 3,735 | 3,690 | 3,710 | -15 | -0.4% | 5,200 |
| 2022/02/24 | 3,725 | 3,750 | 3,665 | 3,725 | -15 | -0.4% | 13,100 |
| 2022/02/22 | 3,825 | 3,825 | 3,740 | 3,740 | -85 | -2.2% | 10,500 |
| 2022/02/21 | 3,810 | 3,860 | 3,785 | 3,825 | +15 | +0.4% | 8,000 |
| 2022/02/18 | 3,810 | 3,825 | 3,770 | 3,810 | ±0 | ±0% | 10,800 |
| 2022/02/17 | 3,910 | 3,915 | 3,810 | 3,810 | -90 | -2.3% | 16,600 |
| 2022/02/16 | 3,970 | 4,010 | 3,900 | 3,900 | -25 | -0.6% | 13,300 |
| 2022/02/15 | 3,955 | 3,965 | 3,900 | 3,925 | -30 | -0.8% | 21,100 |
751～
800
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
