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 |
|---|---|---|---|---|---|---|---|
| 2021/07/02 | 3,520 | 3,620 | 3,520 | 3,620 | +115 | +3.3% | 26,000 |
| 2021/07/01 | 3,510 | 3,525 | 3,500 | 3,505 | -5 | -0.1% | 8,600 |
| 2021/06/30 | 3,565 | 3,565 | 3,505 | 3,510 | -55 | -1.5% | 16,800 |
| 2021/06/29 | 3,580 | 3,580 | 3,535 | 3,565 | +5 | +0.1% | 9,200 |
| 2021/06/28 | 3,505 | 3,570 | 3,505 | 3,560 | +60 | +1.7% | 18,500 |
| 2021/06/25 | 3,460 | 3,510 | 3,460 | 3,500 | +40 | +1.2% | 11,300 |
| 2021/06/24 | 3,430 | 3,475 | 3,415 | 3,460 | +40 | +1.2% | 13,600 |
| 2021/06/23 | 3,425 | 3,425 | 3,405 | 3,420 | +5 | +0.1% | 11,000 |
| 2021/06/22 | 3,440 | 3,440 | 3,400 | 3,415 | +5 | +0.1% | 21,800 |
| 2021/06/21 | 3,485 | 3,490 | 3,410 | 3,410 | -100 | -2.8% | 35,400 |
| 2021/06/18 | 3,600 | 3,600 | 3,505 | 3,510 | -75 | -2.1% | 43,500 |
| 2021/06/17 | 3,600 | 3,605 | 3,580 | 3,585 | -25 | -0.7% | 25,200 |
| 2021/06/16 | 3,610 | 3,625 | 3,600 | 3,610 | +5 | +0.1% | 14,500 |
| 2021/06/15 | 3,655 | 3,660 | 3,600 | 3,605 | -40 | -1.1% | 33,200 |
| 2021/06/14 | 3,645 | 3,655 | 3,630 | 3,645 | +15 | +0.4% | 14,400 |
| 2021/06/11 | 3,690 | 3,690 | 3,625 | 3,630 | -75 | -2% | 26,100 |
| 2021/06/10 | 3,770 | 3,770 | 3,680 | 3,705 | -90 | -2.4% | 44,400 |
| 2021/06/09 | 3,830 | 3,830 | 3,790 | 3,795 | -35 | -0.9% | 11,900 |
| 2021/06/08 | 3,790 | 3,835 | 3,780 | 3,830 | +40 | +1.1% | 13,600 |
| 2021/06/07 | 3,840 | 3,840 | 3,790 | 3,790 | -30 | -0.8% | 14,000 |
| 2021/06/04 | 3,840 | 3,850 | 3,805 | 3,820 | -25 | -0.7% | 8,900 |
| 2021/06/03 | 3,825 | 3,870 | 3,820 | 3,845 | +25 | +0.7% | 6,300 |
| 2021/06/02 | 3,885 | 3,890 | 3,815 | 3,820 | -40 | -1% | 12,200 |
| 2021/06/01 | 3,840 | 3,885 | 3,780 | 3,860 | +10 | +0.3% | 19,900 |
| 2021/05/31 | 3,890 | 3,890 | 3,800 | 3,850 | -30 | -0.8% | 20,200 |
| 2021/05/28 | 3,860 | 3,885 | 3,850 | 3,880 | +50 | +1.3% | 11,200 |
| 2021/05/27 | 3,905 | 3,935 | 3,825 | 3,830 | -70 | -1.8% | 15,700 |
| 2021/05/26 | 3,950 | 3,950 | 3,900 | 3,900 | -60 | -1.5% | 10,200 |
| 2021/05/25 | 3,985 | 3,995 | 3,920 | 3,960 | -20 | -0.5% | 15,500 |
| 2021/05/24 | 3,960 | 3,980 | 3,920 | 3,980 | +80 | +2.1% | 14,400 |
| 2021/05/21 | 3,985 | 4,020 | 3,900 | 3,900 | -80 | -2% | 30,800 |
| 2021/05/20 | 3,845 | 3,995 | 3,845 | 3,980 | +150 | +3.9% | 24,500 |
| 2021/05/19 | 3,880 | 3,880 | 3,790 | 3,830 | -40 | -1% | 24,900 |
| 2021/05/18 | 3,845 | 3,880 | 3,780 | 3,870 | +30 | +0.8% | 35,200 |
| 2021/05/17 | 3,855 | 3,920 | 3,820 | 3,840 | +70 | +1.9% | 55,500 |
| 2021/05/14 | 3,585 | 3,865 | 3,585 | 3,770 | -515 | -12% | 182,600 |
| 2021/05/13 | 4,330 | 4,350 | 4,270 | 4,285 | -65 | -1.5% | 19,900 |
| 2021/05/12 | 4,450 | 4,450 | 4,305 | 4,350 | -95 | -2.1% | 22,400 |
| 2021/05/11 | 4,475 | 4,495 | 4,380 | 4,445 | +70 | +1.6% | 44,200 |
| 2021/05/10 | 4,420 | 4,485 | 4,370 | 4,375 | +5 | +0.1% | 14,300 |
| 2021/05/07 | 4,375 | 4,425 | 4,355 | 4,370 | +35 | +0.8% | 10,400 |
| 2021/05/06 | 4,390 | 4,390 | 4,335 | 4,335 | -55 | -1.3% | 20,300 |
| 2021/04/30 | 4,265 | 4,410 | 4,260 | 4,390 | +125 | +2.9% | 22,300 |
| 2021/04/28 | 4,290 | 4,305 | 4,240 | 4,265 | -55 | -1.3% | 66,000 |
| 2021/04/27 | 4,360 | 4,380 | 4,320 | 4,320 | -75 | -1.7% | 23,800 |
| 2021/04/26 | 4,460 | 4,460 | 4,395 | 4,395 | -55 | -1.2% | 7,700 |
| 2021/04/23 | 4,405 | 4,470 | 4,405 | 4,450 | +30 | +0.7% | 7,200 |
| 2021/04/22 | 4,465 | 4,465 | 4,385 | 4,420 | +15 | +0.3% | 9,700 |
| 2021/04/21 | 4,450 | 4,450 | 4,355 | 4,405 | -75 | -1.7% | 21,600 |
| 2021/04/20 | 4,540 | 4,540 | 4,470 | 4,480 | -70 | -1.5% | 9,600 |
951～
1000
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
