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 |
|---|---|---|---|---|---|---|---|
| 2021/09/22 | 3,795 | 3,880 | 3,785 | 3,855 | +75 | +2% | 16,700 |
| 2021/09/21 | 3,735 | 3,810 | 3,720 | 3,780 | +10 | +0.3% | 20,900 |
| 2021/09/17 | 3,840 | 3,840 | 3,770 | 3,770 | -55 | -1.4% | 21,000 |
| 2021/09/16 | 3,805 | 3,835 | 3,770 | 3,825 | -20 | -0.5% | 18,700 |
| 2021/09/15 | 3,900 | 3,900 | 3,820 | 3,845 | -55 | -1.4% | 11,100 |
| 2021/09/14 | 3,825 | 3,900 | 3,825 | 3,900 | +75 | +2% | 14,900 |
| 2021/09/13 | 3,750 | 3,835 | 3,750 | 3,825 | +15 | +0.4% | 9,300 |
| 2021/09/10 | 3,735 | 3,810 | 3,730 | 3,810 | +50 | +1.3% | 9,300 |
| 2021/09/09 | 3,790 | 3,805 | 3,735 | 3,760 | -40 | -1.1% | 9,700 |
| 2021/09/08 | 3,760 | 3,815 | 3,760 | 3,800 | -30 | -0.8% | 10,100 |
| 2021/09/07 | 3,840 | 3,865 | 3,785 | 3,830 | -50 | -1.3% | 13,900 |
| 2021/09/06 | 3,880 | 3,910 | 3,845 | 3,880 | +55 | +1.4% | 14,900 |
| 2021/09/03 | 3,710 | 3,825 | 3,690 | 3,825 | +120 | +3.2% | 14,200 |
| 2021/09/02 | 3,715 | 3,720 | 3,650 | 3,705 | -5 | -0.1% | 8,200 |
| 2021/09/01 | 3,720 | 3,765 | 3,710 | 3,710 | -5 | -0.1% | 8,200 |
| 2021/08/31 | 3,675 | 3,735 | 3,675 | 3,715 | +65 | +1.8% | 19,700 |
| 2021/08/30 | 3,620 | 3,665 | 3,620 | 3,650 | +30 | +0.8% | 2,200 |
| 2021/08/27 | 3,600 | 3,630 | 3,595 | 3,620 | +5 | +0.1% | 4,100 |
| 2021/08/26 | 3,610 | 3,615 | 3,575 | 3,615 | +5 | +0.1% | 3,200 |
| 2021/08/25 | 3,625 | 3,655 | 3,590 | 3,610 | -15 | -0.4% | 5,900 |
| 2021/08/24 | 3,545 | 3,645 | 3,545 | 3,625 | +65 | +1.8% | 16,800 |
| 2021/08/23 | 3,535 | 3,605 | 3,535 | 3,560 | +25 | +0.7% | 6,000 |
| 2021/08/20 | 3,600 | 3,605 | 3,525 | 3,535 | -75 | -2.1% | 7,600 |
| 2021/08/19 | 3,685 | 3,685 | 3,610 | 3,610 | -95 | -2.6% | 6,900 |
| 2021/08/18 | 3,680 | 3,715 | 3,680 | 3,705 | ±0 | ±0% | 5,900 |
| 2021/08/17 | 3,740 | 3,750 | 3,690 | 3,705 | -60 | -1.6% | 8,400 |
| 2021/08/16 | 3,835 | 3,835 | 3,745 | 3,765 | ±0 | ±0% | 10,400 |
| 2021/08/13 | 3,750 | 3,795 | 3,745 | 3,765 | +30 | +0.8% | 6,700 |
| 2021/08/12 | 3,850 | 3,880 | 3,735 | 3,735 | -115 | -3% | 13,700 |
| 2021/08/11 | 3,700 | 3,850 | 3,685 | 3,850 | +150 | +4.1% | 23,800 |
| 2021/08/10 | 3,730 | 3,800 | 3,685 | 3,700 | +30 | +0.8% | 16,900 |
| 2021/08/06 | 3,725 | 3,725 | 3,660 | 3,670 | +10 | +0.3% | 6,000 |
| 2021/08/05 | 3,675 | 3,700 | 3,640 | 3,660 | -50 | -1.3% | 4,600 |
| 2021/08/04 | 3,735 | 3,775 | 3,710 | 3,710 | -35 | -0.9% | 7,900 |
| 2021/08/03 | 3,775 | 3,775 | 3,715 | 3,745 | -30 | -0.8% | 4,900 |
| 2021/08/02 | 3,650 | 3,780 | 3,650 | 3,775 | +125 | +3.4% | 9,600 |
| 2021/07/30 | 3,670 | 3,685 | 3,650 | 3,650 | -60 | -1.6% | 8,500 |
| 2021/07/29 | 3,700 | 3,710 | 3,670 | 3,710 | +15 | +0.4% | 5,600 |
| 2021/07/28 | 3,710 | 3,715 | 3,670 | 3,695 | -30 | -0.8% | 4,300 |
| 2021/07/27 | 3,685 | 3,730 | 3,685 | 3,725 | -5 | -0.1% | 2,500 |
| 2021/07/26 | 3,705 | 3,730 | 3,640 | 3,730 | +95 | +2.6% | 8,800 |
| 2021/07/21 | 3,750 | 3,750 | 3,605 | 3,635 | -45 | -1.2% | 20,700 |
| 2021/07/20 | 3,775 | 3,775 | 3,680 | 3,680 | -95 | -2.5% | 8,500 |
| 2021/07/19 | 3,750 | 3,790 | 3,735 | 3,775 | +5 | +0.1% | 14,600 |
| 2021/07/16 | 3,885 | 3,885 | 3,760 | 3,770 | -125 | -3.2% | 15,400 |
| 2021/07/15 | 3,915 | 4,000 | 3,890 | 3,895 | ±0 | ±0% | 43,200 |
| 2021/07/14 | 3,770 | 3,895 | 3,760 | 3,895 | +130 | +3.5% | 22,000 |
| 2021/07/13 | 3,735 | 3,765 | 3,725 | 3,765 | +40 | +1.1% | 10,700 |
| 2021/07/12 | 3,725 | 3,725 | 3,675 | 3,725 | +70 | +1.9% | 14,100 |
| 2021/07/09 | 3,675 | 3,680 | 3,590 | 3,655 | -40 | -1.1% | 19,100 |
951～
1000
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 | 0.80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% | 41.37倍 | 1.02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 | 0.50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
