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 |
|---|---|---|---|---|---|---|---|
| 2018/11/01 | 6,370 | 6,550 | 6,320 | 6,480 | +10 | +0.2% | 18,800 |
| 2018/10/31 | 6,480 | 6,500 | 6,260 | 6,470 | +190 | +3% | 27,500 |
| 2018/10/30 | 6,190 | 6,390 | 6,190 | 6,280 | +40 | +0.6% | 53,500 |
| 2018/10/29 | 6,360 | 6,420 | 6,230 | 6,240 | -70 | -1.1% | 17,700 |
| 2018/10/26 | 6,540 | 6,580 | 6,260 | 6,310 | -210 | -3.2% | 26,300 |
| 2018/10/25 | 6,570 | 6,640 | 6,480 | 6,520 | -250 | -3.7% | 41,500 |
| 2018/10/24 | 6,690 | 6,810 | 6,650 | 6,770 | +110 | +1.7% | 19,100 |
| 2018/10/23 | 7,000 | 7,020 | 6,660 | 6,660 | -440 | -6.2% | 37,700 |
| 2018/10/22 | 7,100 | 7,120 | 7,000 | 7,100 | -10 | -0.1% | 14,000 |
| 2018/10/19 | 7,010 | 7,170 | 7,000 | 7,110 | -10 | -0.1% | 20,700 |
| 2018/10/18 | 7,170 | 7,190 | 7,090 | 7,120 | -90 | -1.2% | 14,900 |
| 2018/10/17 | 7,090 | 7,290 | 7,060 | 7,210 | +320 | +4.6% | 29,900 |
| 2018/10/16 | 6,650 | 6,940 | 6,650 | 6,890 | +180 | +2.7% | 21,500 |
| 2018/10/15 | 6,770 | 6,800 | 6,700 | 6,710 | -40 | -0.6% | 20,300 |
| 2018/10/12 | 6,570 | 6,790 | 6,550 | 6,750 | +170 | +2.6% | 22,800 |
| 2018/10/11 | 6,500 | 6,660 | 6,430 | 6,580 | -190 | -2.8% | 32,900 |
| 2018/10/10 | 6,800 | 6,890 | 6,740 | 6,770 | +50 | +0.7% | 19,600 |
| 2018/10/09 | 6,750 | 6,770 | 6,670 | 6,720 | -20 | -0.3% | 15,000 |
| 2018/10/05 | 6,780 | 6,790 | 6,690 | 6,740 | ±0 | ±0% | 19,100 |
| 2018/10/04 | 6,840 | 6,880 | 6,710 | 6,740 | +50 | +0.7% | 27,200 |
| 2018/10/03 | 6,700 | 6,770 | 6,630 | 6,690 | -50 | -0.7% | 17,300 |
| 2018/10/02 | 6,860 | 6,860 | 6,710 | 6,740 | -30 | -0.4% | 14,800 |
| 2018/10/01 | 6,980 | 6,980 | 6,760 | 6,770 | -120 | -1.7% | 12,600 |
| 2018/09/28 | 6,850 | 7,040 | 6,850 | 6,890 | +100 | +1.5% | 34,500 |
| 2018/09/27 | 6,800 | 6,860 | 6,740 | 6,790 | +20 | +0.3% | 22,300 |
| 2018/09/26 | 6,600 | 6,830 | 6,590 | 6,770 | +110 | +1.7% | 31,300 |
| 2018/09/25 | 6,550 | 6,700 | 6,550 | 6,660 | +210 | +3.3% | 48,200 |
| 2018/09/21 | 6,280 | 6,460 | 6,280 | 6,450 | +250 | +4% | 30,900 |
| 2018/09/20 | 6,190 | 6,240 | 6,180 | 6,200 | +10 | +0.2% | 22,400 |
| 2018/09/19 | 6,100 | 6,210 | 6,100 | 6,190 | +70 | +1.1% | 10,900 |
| 2018/09/18 | 6,070 | 6,180 | 6,020 | 6,120 | +90 | +1.5% | 17,200 |
| 2018/09/14 | 5,950 | 6,100 | 5,950 | 6,030 | +90 | +1.5% | 29,500 |
| 2018/09/13 | 5,800 | 5,940 | 5,800 | 5,940 | +140 | +2.4% | 14,800 |
| 2018/09/12 | 5,780 | 5,810 | 5,690 | 5,800 | +20 | +0.3% | 16,300 |
| 2018/09/11 | 5,720 | 5,800 | 5,680 | 5,780 | +50 | +0.9% | 18,600 |
| 2018/09/10 | 5,710 | 5,800 | 5,700 | 5,730 | -30 | -0.5% | 7,200 |
| 2018/09/07 | 5,710 | 5,780 | 5,630 | 5,760 | -40 | -0.7% | 18,300 |
| 2018/09/06 | 5,740 | 5,830 | 5,720 | 5,800 | +10 | +0.2% | 10,100 |
| 2018/09/05 | 5,740 | 5,820 | 5,710 | 5,790 | +10 | +0.2% | 9,300 |
| 2018/09/04 | 5,750 | 5,820 | 5,650 | 5,780 | +30 | +0.5% | 15,700 |
| 2018/09/03 | 6,020 | 6,050 | 5,740 | 5,750 | -270 | -4.5% | 27,600 |
| 2018/08/31 | 5,870 | 6,090 | 5,820 | 6,020 | +190 | +3.3% | 46,200 |
| 2018/08/30 | 5,820 | 5,890 | 5,820 | 5,830 | ±0 | ±0% | 12,200 |
| 2018/08/29 | 5,770 | 5,890 | 5,770 | 5,830 | +110 | +1.9% | 26,900 |
| 2018/08/28 | 5,700 | 5,770 | 5,690 | 5,720 | ±0 | ±0% | 14,800 |
| 2018/08/27 | 5,670 | 5,750 | 5,610 | 5,720 | +150 | +2.7% | 17,000 |
| 2018/08/24 | 5,570 | 5,600 | 5,500 | 5,570 | -50 | -0.9% | 11,100 |
| 2018/08/23 | 5,590 | 5,640 | 5,550 | 5,620 | -30 | -0.5% | 13,600 |
| 2018/08/22 | 5,480 | 5,650 | 5,480 | 5,650 | +170 | +3.1% | 18,900 |
| 2018/08/21 | 5,510 | 5,520 | 5,430 | 5,480 | -110 | -2% | 21,600 |
1651～
1700
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
