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 |
|---|---|---|---|---|---|---|---|
| 2018/03/20 | 5,440 | 5,590 | 5,430 | 5,510 | +40 | +0.7% | 24,800 |
| 2018/03/19 | 5,570 | 5,580 | 5,440 | 5,470 | -100 | -1.8% | 22,900 |
| 2018/03/16 | 5,650 | 5,660 | 5,550 | 5,570 | -70 | -1.2% | 20,500 |
| 2018/03/15 | 5,720 | 5,770 | 5,610 | 5,640 | -110 | -1.9% | 27,700 |
| 2018/03/14 | 5,720 | 5,810 | 5,720 | 5,750 | -110 | -1.9% | 26,300 |
| 2018/03/13 | 5,860 | 5,920 | 5,820 | 5,860 | -20 | -0.3% | 20,800 |
| 2018/03/12 | 5,910 | 6,060 | 5,860 | 5,880 | +70 | +1.2% | 43,500 |
| 2018/03/09 | 5,840 | 5,930 | 5,790 | 5,810 | +30 | +0.5% | 33,200 |
| 2018/03/08 | 5,730 | 5,840 | 5,730 | 5,780 | +100 | +1.8% | 35,100 |
| 2018/03/07 | 5,650 | 5,800 | 5,650 | 5,680 | +60 | +1.1% | 29,200 |
| 2018/03/06 | 5,710 | 5,760 | 5,610 | 5,620 | +70 | +1.3% | 26,500 |
| 2018/03/05 | 5,710 | 5,750 | 5,510 | 5,550 | -120 | -2.1% | 38,600 |
| 2018/03/02 | 5,520 | 5,750 | 5,480 | 5,670 | +50 | +0.9% | 66,900 |
| 2018/03/01 | 5,830 | 5,830 | 5,600 | 5,620 | -260 | -4.4% | 56,000 |
| 2018/02/28 | 5,930 | 5,930 | 5,860 | 5,880 | ±0 | ±0% | 21,100 |
| 2018/02/27 | 5,970 | 5,990 | 5,830 | 5,880 | -150 | -2.5% | 41,400 |
| 2018/02/26 | 6,000 | 6,130 | 6,000 | 6,030 | +120 | +2% | 40,600 |
| 2018/02/23 | 5,850 | 5,970 | 5,820 | 5,910 | +10 | +0.2% | 47,200 |
| 2018/02/22 | 5,950 | 6,000 | 5,860 | 5,900 | -150 | -2.5% | 35,900 |
| 2018/02/21 | 6,190 | 6,190 | 5,990 | 6,050 | -140 | -2.3% | 31,400 |
| 2018/02/20 | 6,050 | 6,250 | 6,030 | 6,190 | +80 | +1.3% | 27,900 |
| 2018/02/19 | 6,010 | 6,120 | 6,010 | 6,110 | +130 | +2.2% | 23,600 |
| 2018/02/16 | 5,860 | 6,070 | 5,860 | 5,980 | +20 | +0.3% | 31,100 |
| 2018/02/15 | 5,950 | 6,050 | 5,820 | 5,960 | -40 | -0.7% | 70,000 |
| 2018/02/14 | 5,810 | 6,180 | 5,800 | 6,000 | +240 | +4.2% | 122,300 |
| 2018/02/13 | 5,640 | 5,930 | 5,510 | 5,760 | +520 | +9.9% | 136,800 |
| 2018/02/09 | 5,250 | 5,270 | 5,090 | 5,240 | -150 | -2.8% | 89,200 |
| 2018/02/08 | 5,560 | 5,580 | 5,330 | 5,390 | -260 | -4.6% | 104,100 |
| 2018/02/07 | 6,080 | 6,150 | 5,630 | 5,650 | -30 | -0.5% | 75,700 |
| 2018/02/06 | 5,830 | 5,860 | 5,470 | 5,680 | -350 | -5.8% | 81,500 |
| 2018/02/05 | 6,030 | 6,040 | 5,950 | 6,030 | -150 | -2.4% | 33,900 |
| 2018/02/02 | 6,220 | 6,220 | 6,130 | 6,180 | -50 | -0.8% | 17,300 |
| 2018/02/01 | 6,180 | 6,230 | 6,090 | 6,230 | +120 | +2% | 21,100 |
| 2018/01/31 | 6,260 | 6,280 | 6,110 | 6,110 | -210 | -3.3% | 29,300 |
| 2018/01/30 | 6,380 | 6,410 | 6,270 | 6,320 | -50 | -0.8% | 29,300 |
| 2018/01/29 | 6,400 | 6,430 | 6,350 | 6,370 | -20 | -0.3% | 20,300 |
| 2018/01/26 | 6,290 | 6,440 | 6,290 | 6,390 | +100 | +1.6% | 21,200 |
| 2018/01/25 | 6,300 | 6,330 | 6,260 | 6,290 | -30 | -0.5% | 9,600 |
| 2018/01/24 | 6,230 | 6,350 | 6,220 | 6,320 | +90 | +1.4% | 17,900 |
| 2018/01/23 | 6,210 | 6,270 | 6,140 | 6,230 | +60 | +1% | 19,200 |
| 2018/01/22 | 6,230 | 6,270 | 6,140 | 6,170 | -70 | -1.1% | 18,300 |
| 2018/01/19 | 6,250 | 6,280 | 6,170 | 6,240 | +80 | +1.3% | 18,700 |
| 2018/01/18 | 6,300 | 6,310 | 6,160 | 6,160 | -70 | -1.1% | 13,900 |
| 2018/01/17 | 6,310 | 6,350 | 6,230 | 6,230 | -90 | -1.4% | 19,600 |
| 2018/01/16 | 6,360 | 6,370 | 6,310 | 6,320 | -30 | -0.5% | 10,800 |
| 2018/01/15 | 6,410 | 6,460 | 6,350 | 6,350 | -10 | -0.2% | 23,100 |
| 2018/01/12 | 6,430 | 6,470 | 6,360 | 6,360 | -130 | -2% | 23,700 |
| 2018/01/11 | 6,450 | 6,500 | 6,340 | 6,490 | -10 | -0.2% | 20,100 |
| 2018/01/10 | 6,560 | 6,610 | 6,500 | 6,500 | -40 | -0.6% | 31,000 |
| 2018/01/09 | 6,520 | 6,630 | 6,460 | 6,540 | +90 | +1.4% | 50,700 |
1751～
1800
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
