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 |
|---|---|---|---|---|---|---|---|
| 2020/07/01 | 4,860 | 4,865 | 4,740 | 4,760 | -100 | -2.1% | 15,200 |
| 2020/06/30 | 4,895 | 4,930 | 4,840 | 4,860 | +40 | +0.8% | 10,900 |
| 2020/06/29 | 4,825 | 4,855 | 4,780 | 4,820 | -75 | -1.5% | 15,600 |
| 2020/06/26 | 4,915 | 4,970 | 4,865 | 4,895 | -20 | -0.4% | 16,100 |
| 2020/06/25 | 4,950 | 4,950 | 4,850 | 4,915 | -60 | -1.2% | 17,500 |
| 2020/06/24 | 5,090 | 5,090 | 4,975 | 4,975 | -45 | -0.9% | 11,700 |
| 2020/06/23 | 5,070 | 5,080 | 4,990 | 5,020 | -50 | -1% | 7,900 |
| 2020/06/22 | 5,050 | 5,080 | 5,010 | 5,070 | +20 | +0.4% | 7,200 |
| 2020/06/19 | 5,070 | 5,100 | 4,980 | 5,050 | -10 | -0.2% | 12,900 |
| 2020/06/18 | 5,080 | 5,080 | 5,020 | 5,060 | +10 | +0.2% | 7,700 |
| 2020/06/17 | 5,090 | 5,090 | 5,010 | 5,050 | -30 | -0.6% | 6,400 |
| 2020/06/16 | 4,945 | 5,090 | 4,945 | 5,080 | +230 | +4.7% | 14,100 |
| 2020/06/15 | 5,030 | 5,100 | 4,850 | 4,850 | -140 | -2.8% | 25,600 |
| 2020/06/12 | 4,925 | 5,020 | 4,850 | 4,990 | -100 | -2% | 30,700 |
| 2020/06/11 | 5,190 | 5,210 | 5,090 | 5,090 | -120 | -2.3% | 14,400 |
| 2020/06/10 | 5,260 | 5,270 | 5,170 | 5,210 | -70 | -1.3% | 19,600 |
| 2020/06/09 | 5,390 | 5,400 | 5,280 | 5,280 | -120 | -2.2% | 11,100 |
| 2020/06/08 | 5,370 | 5,420 | 5,320 | 5,400 | +100 | +1.9% | 26,600 |
| 2020/06/05 | 5,240 | 5,300 | 5,160 | 5,300 | +60 | +1.1% | 12,200 |
| 2020/06/04 | 5,250 | 5,310 | 5,190 | 5,240 | -10 | -0.2% | 18,000 |
| 2020/06/03 | 5,270 | 5,290 | 5,180 | 5,250 | +30 | +0.6% | 21,000 |
| 2020/06/02 | 5,100 | 5,250 | 5,100 | 5,220 | +120 | +2.4% | 15,400 |
| 2020/06/01 | 5,100 | 5,100 | 5,030 | 5,100 | ±0 | ±0% | 13,800 |
| 2020/05/29 | 5,140 | 5,190 | 5,100 | 5,100 | -80 | -1.5% | 19,000 |
| 2020/05/28 | 5,260 | 5,330 | 5,070 | 5,180 | -60 | -1.1% | 38,800 |
| 2020/05/27 | 5,210 | 5,340 | 5,160 | 5,240 | +30 | +0.6% | 41,300 |
| 2020/05/26 | 4,835 | 5,230 | 4,795 | 5,210 | +445 | +9.3% | 75,200 |
| 2020/05/25 | 4,875 | 4,885 | 4,630 | 4,765 | -115 | -2.4% | 98,900 |
| 2020/05/22 | 4,925 | 4,950 | 4,860 | 4,880 | -45 | -0.9% | 25,600 |
| 2020/05/21 | 4,920 | 4,960 | 4,910 | 4,925 | -25 | -0.5% | 22,600 |
| 2020/05/20 | 4,905 | 4,950 | 4,865 | 4,950 | +45 | +0.9% | 25,500 |
| 2020/05/19 | 4,940 | 4,955 | 4,850 | 4,905 | +35 | +0.7% | 21,100 |
| 2020/05/18 | 4,900 | 4,910 | 4,800 | 4,870 | ±0 | ±0% | 32,600 |
| 2020/05/15 | 4,995 | 5,020 | 4,845 | 4,870 | -95 | -1.9% | 35,700 |
| 2020/05/14 | 5,150 | 5,150 | 4,960 | 4,965 | -185 | -3.6% | 38,200 |
| 2020/05/13 | 5,100 | 5,220 | 5,040 | 5,150 | +180 | +3.6% | 56,300 |
| 2020/05/12 | 5,010 | 5,080 | 4,960 | 4,970 | -130 | -2.5% | 29,300 |
| 2020/05/11 | 5,000 | 5,100 | 4,960 | 5,100 | +135 | +2.7% | 37,500 |
| 2020/05/08 | 4,960 | 4,965 | 4,905 | 4,965 | +75 | +1.5% | 17,700 |
| 2020/05/07 | 4,865 | 4,930 | 4,825 | 4,890 | -20 | -0.4% | 17,100 |
| 2020/05/01 | 5,010 | 5,090 | 4,850 | 4,910 | -140 | -2.8% | 21,700 |
| 2020/04/30 | 5,150 | 5,150 | 5,040 | 5,050 | +40 | +0.8% | 25,000 |
| 2020/04/28 | 4,910 | 5,010 | 4,850 | 5,010 | +140 | +2.9% | 19,800 |
| 2020/04/27 | 4,880 | 4,890 | 4,800 | 4,870 | +60 | +1.2% | 26,900 |
| 2020/04/24 | 4,985 | 4,985 | 4,800 | 4,810 | -175 | -3.5% | 57,400 |
| 2020/04/23 | 5,060 | 5,070 | 4,935 | 4,985 | -5 | -0.1% | 34,500 |
| 2020/04/22 | 5,060 | 5,070 | 4,950 | 4,990 | -60 | -1.2% | 24,800 |
| 2020/04/21 | 5,020 | 5,120 | 4,965 | 5,050 | -10 | -0.2% | 16,600 |
| 2020/04/20 | 5,140 | 5,140 | 4,980 | 5,060 | -80 | -1.6% | 25,900 |
| 2020/04/17 | 5,340 | 5,350 | 5,070 | 5,140 | -200 | -3.7% | 49,200 |
1251～
1300
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
