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 |
|---|---|---|---|---|---|---|---|
| 2018/06/08 | 6,880 | 6,920 | 6,730 | 6,880 | ±0 | ±0% | 27,500 |
| 2018/06/07 | 6,800 | 6,940 | 6,780 | 6,880 | +20 | +0.3% | 29,200 |
| 2018/06/06 | 6,760 | 6,930 | 6,710 | 6,860 | +100 | +1.5% | 24,100 |
| 2018/06/05 | 6,690 | 6,790 | 6,650 | 6,760 | -20 | -0.3% | 24,600 |
| 2018/06/04 | 6,650 | 6,810 | 6,640 | 6,780 | +200 | +3% | 41,800 |
| 2018/06/01 | 6,370 | 6,720 | 6,370 | 6,580 | +210 | +3.3% | 47,900 |
| 2018/05/31 | 6,390 | 6,440 | 6,330 | 6,370 | -10 | -0.2% | 12,700 |
| 2018/05/30 | 6,270 | 6,390 | 6,190 | 6,380 | +40 | +0.6% | 22,300 |
| 2018/05/29 | 6,440 | 6,500 | 6,290 | 6,340 | -30 | -0.5% | 16,400 |
| 2018/05/28 | 6,360 | 6,380 | 6,310 | 6,370 | +10 | +0.2% | 5,100 |
| 2018/05/25 | 6,300 | 6,370 | 6,270 | 6,360 | ±0 | ±0% | 8,200 |
| 2018/05/24 | 6,490 | 6,510 | 6,330 | 6,360 | -190 | -2.9% | 29,800 |
| 2018/05/23 | 6,570 | 6,630 | 6,460 | 6,550 | -90 | -1.4% | 34,200 |
| 2018/05/22 | 6,840 | 6,860 | 6,490 | 6,640 | -200 | -2.9% | 48,400 |
| 2018/05/21 | 6,900 | 6,930 | 6,820 | 6,840 | -70 | -1% | 18,100 |
| 2018/05/18 | 6,850 | 6,960 | 6,790 | 6,910 | +60 | +0.9% | 31,200 |
| 2018/05/17 | 6,830 | 6,900 | 6,820 | 6,850 | -10 | -0.1% | 17,000 |
| 2018/05/16 | 6,810 | 6,970 | 6,810 | 6,860 | -40 | -0.6% | 34,800 |
| 2018/05/15 | 6,800 | 6,930 | 6,760 | 6,900 | +170 | +2.5% | 57,200 |
| 2018/05/14 | 6,380 | 6,870 | 6,380 | 6,730 | +410 | +6.5% | 114,300 |
| 2018/05/11 | 6,190 | 6,350 | 6,160 | 6,320 | +130 | +2.1% | 25,200 |
| 2018/05/10 | 6,250 | 6,260 | 6,180 | 6,190 | -90 | -1.4% | 13,800 |
| 2018/05/09 | 6,200 | 6,320 | 6,110 | 6,280 | +20 | +0.3% | 35,600 |
| 2018/05/08 | 6,330 | 6,980 | 6,260 | 6,260 | +90 | +1.5% | 194,200 |
| 2018/05/07 | 6,140 | 6,220 | 6,110 | 6,170 | -20 | -0.3% | 16,700 |
| 2018/05/02 | 6,190 | 6,250 | 6,160 | 6,190 | -20 | -0.3% | 18,500 |
| 2018/05/01 | 6,320 | 6,340 | 6,190 | 6,210 | -160 | -2.5% | 18,000 |
| 2018/04/27 | 6,240 | 6,380 | 6,240 | 6,370 | +150 | +2.4% | 36,000 |
| 2018/04/26 | 6,200 | 6,250 | 6,140 | 6,220 | +20 | +0.3% | 12,100 |
| 2018/04/25 | 6,120 | 6,220 | 6,100 | 6,200 | +50 | +0.8% | 13,000 |
| 2018/04/24 | 6,140 | 6,180 | 6,090 | 6,150 | +40 | +0.7% | 17,000 |
| 2018/04/23 | 6,140 | 6,140 | 6,090 | 6,110 | -30 | -0.5% | 11,200 |
| 2018/04/20 | 6,280 | 6,280 | 6,100 | 6,140 | -140 | -2.2% | 16,700 |
| 2018/04/19 | 6,140 | 6,310 | 6,120 | 6,280 | +190 | +3.1% | 44,300 |
| 2018/04/18 | 6,150 | 6,160 | 6,030 | 6,090 | ±0 | ±0% | 23,200 |
| 2018/04/17 | 6,000 | 6,180 | 5,990 | 6,090 | +130 | +2.2% | 43,800 |
| 2018/04/16 | 6,030 | 6,080 | 5,930 | 5,960 | -10 | -0.2% | 9,900 |
| 2018/04/13 | 5,900 | 6,010 | 5,890 | 5,970 | +130 | +2.2% | 17,300 |
| 2018/04/12 | 5,950 | 5,980 | 5,810 | 5,840 | -160 | -2.7% | 37,900 |
| 2018/04/11 | 5,960 | 6,080 | 5,960 | 6,000 | -60 | -1% | 23,900 |
| 2018/04/10 | 5,880 | 6,250 | 5,870 | 6,060 | +180 | +3.1% | 92,900 |
| 2018/04/09 | 5,760 | 5,880 | 5,740 | 5,880 | +60 | +1% | 17,600 |
| 2018/04/06 | 5,820 | 5,900 | 5,770 | 5,820 | -50 | -0.9% | 19,300 |
| 2018/04/05 | 5,810 | 6,030 | 5,700 | 5,870 | +70 | +1.2% | 48,700 |
| 2018/04/04 | 5,770 | 5,900 | 5,690 | 5,800 | +60 | +1% | 25,300 |
| 2018/04/03 | 5,520 | 5,800 | 5,520 | 5,740 | +120 | +2.1% | 31,500 |
| 2018/04/02 | 5,710 | 5,760 | 5,620 | 5,620 | -120 | -2.1% | 23,500 |
| 2018/03/30 | 5,780 | 5,830 | 5,680 | 5,740 | +40 | +0.7% | 33,800 |
| 2018/03/29 | 5,580 | 5,860 | 5,540 | 5,700 | +250 | +4.6% | 51,000 |
| 2018/03/28 | 5,340 | 5,460 | 5,330 | 5,450 | -10 | -0.2% | 21,500 |
1751～
1800
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
