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 |
|---|---|---|---|---|---|---|---|
| 2022/02/18 | 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 |
| 2022/02/14 | 3,980 | 4,005 | 3,820 | 3,955 | -50 | -1.2% | 21,700 |
| 2022/02/10 | 4,045 | 4,050 | 3,955 | 4,005 | ±0 | ±0% | 13,700 |
| 2022/02/09 | 3,970 | 4,005 | 3,925 | 4,005 | +40 | +1% | 11,600 |
| 2022/02/08 | 3,990 | 3,990 | 3,940 | 3,965 | -5 | -0.1% | 5,900 |
| 2022/02/07 | 3,980 | 4,000 | 3,930 | 3,970 | +45 | +1.1% | 11,500 |
| 2022/02/04 | 3,875 | 3,935 | 3,870 | 3,925 | +50 | +1.3% | 4,600 |
| 2022/02/03 | 3,910 | 3,960 | 3,875 | 3,875 | -75 | -1.9% | 6,100 |
| 2022/02/02 | 3,885 | 3,950 | 3,845 | 3,950 | +110 | +2.9% | 5,900 |
| 2022/02/01 | 3,880 | 3,915 | 3,815 | 3,840 | -25 | -0.6% | 8,200 |
| 2022/01/31 | 3,860 | 3,875 | 3,835 | 3,865 | +40 | +1% | 8,900 |
| 2022/01/28 | 3,790 | 3,850 | 3,770 | 3,825 | +50 | +1.3% | 10,700 |
| 2022/01/27 | 3,900 | 3,915 | 3,725 | 3,775 | -105 | -2.7% | 21,900 |
| 2022/01/26 | 3,950 | 3,975 | 3,880 | 3,880 | -115 | -2.9% | 9,500 |
| 2022/01/25 | 3,995 | 4,005 | 3,940 | 3,995 | ±0 | ±0% | 11,300 |
| 2022/01/24 | 4,005 | 4,015 | 3,945 | 3,995 | ±0 | ±0% | 7,600 |
| 2022/01/21 | 3,915 | 3,995 | 3,875 | 3,995 | +70 | +1.8% | 14,200 |
| 2022/01/20 | 3,875 | 3,955 | 3,840 | 3,925 | +45 | +1.2% | 18,700 |
| 2022/01/19 | 3,930 | 3,980 | 3,855 | 3,880 | -110 | -2.8% | 21,400 |
| 2022/01/18 | 4,025 | 4,035 | 3,975 | 3,990 | -60 | -1.5% | 10,900 |
| 2022/01/17 | 4,110 | 4,110 | 4,030 | 4,050 | -30 | -0.7% | 6,500 |
| 2022/01/14 | 4,160 | 4,160 | 4,035 | 4,080 | -80 | -1.9% | 13,600 |
| 2022/01/13 | 4,270 | 4,270 | 4,160 | 4,160 | -110 | -2.6% | 7,400 |
| 2022/01/12 | 4,275 | 4,310 | 4,235 | 4,270 | ±0 | ±0% | 12,300 |
| 2022/01/11 | 4,205 | 4,275 | 4,175 | 4,270 | +65 | +1.5% | 15,500 |
| 2022/01/07 | 4,255 | 4,315 | 4,175 | 4,205 | +15 | +0.4% | 14,800 |
| 2022/01/06 | 4,225 | 4,225 | 4,160 | 4,190 | -35 | -0.8% | 8,900 |
| 2022/01/05 | 4,220 | 4,240 | 4,130 | 4,225 | +50 | +1.2% | 9,700 |
| 2022/01/04 | 4,315 | 4,315 | 4,145 | 4,175 | -105 | -2.5% | 20,200 |
| 2021/12/30 | 4,230 | 4,310 | 4,200 | 4,280 | +10 | +0.2% | 11,200 |
| 2021/12/29 | 4,095 | 4,275 | 4,080 | 4,270 | +180 | +4.4% | 38,900 |
| 2021/12/28 | 3,985 | 4,095 | 3,965 | 4,090 | +135 | +3.4% | 25,600 |
| 2021/12/27 | 3,950 | 3,960 | 3,890 | 3,955 | -5 | -0.1% | 12,000 |
| 2021/12/24 | 4,050 | 4,050 | 3,955 | 3,960 | -40 | -1% | 8,200 |
| 2021/12/23 | 3,970 | 4,030 | 3,965 | 4,000 | +15 | +0.4% | 10,400 |
| 2021/12/22 | 3,950 | 4,015 | 3,925 | 3,985 | +60 | +1.5% | 12,700 |
| 2021/12/21 | 4,045 | 4,045 | 3,910 | 3,925 | -80 | -2% | 11,800 |
| 2021/12/20 | 4,040 | 4,130 | 3,980 | 4,005 | -35 | -0.9% | 29,300 |
| 2021/12/17 | 4,095 | 4,100 | 4,005 | 4,040 | -10 | -0.2% | 22,300 |
| 2021/12/16 | 3,920 | 4,050 | 3,920 | 4,050 | +170 | +4.4% | 40,000 |
| 2021/12/15 | 3,865 | 3,910 | 3,850 | 3,880 | +25 | +0.6% | 23,000 |
| 2021/12/14 | 3,815 | 3,855 | 3,815 | 3,855 | +40 | +1% | 13,900 |
| 2021/12/13 | 3,805 | 3,820 | 3,785 | 3,815 | +10 | +0.3% | 11,000 |
| 2021/12/10 | 3,825 | 3,830 | 3,765 | 3,805 | -20 | -0.5% | 17,600 |
| 2021/12/09 | 3,830 | 3,865 | 3,785 | 3,825 | -45 | -1.2% | 13,900 |
| 2021/12/08 | 3,920 | 3,920 | 3,850 | 3,870 | -25 | -0.6% | 11,800 |
| 2021/12/07 | 3,870 | 3,895 | 3,855 | 3,895 | +45 | +1.2% | 16,200 |
851～
900
件表示中 / 3759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 | 416,500円 | -6.0% | -23.9% | 3.12% | 9.69倍 | 0.79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 |
| ジーテクト | 186,800円 | -0.1% | -3.0% | 4.82% | 6.95倍 | 0.40倍 |
|
ホンダ系の自動車骨格プレス部品メーカー。１１年菊池プレスが高尾金属を合併。海外積極展開 |
| 中発条 | 311,500円 | -0.1% | -41.7% | 1.93% | 41.36倍 | 1.03倍 |
|
自動車ばねの大手メーカー。トヨタ系向け６割弱。非自動車向けを強化。海外展開にも積極的 |
| マルゼン | 353,500円 | +1.2% | +1.4% | 3.25% | 11.92倍 | 1.16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 |
| パイオラックス | 182,800円 | -2.1% | -41.2% | 5.03% | 38.06倍 | 0.51倍 |
|
自動車向けの精密ばねと工業用ファスナーが両輪。日産グループ向け４割弱。医療機器も育成 |
市場注目の銘柄
チャート関連のコラム
