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 |
|---|---|---|---|---|---|---|---|
| 2018/01/05 | 6,360 | 6,480 | 6,360 | 6,450 | +30 | +0.5% | 32,600 |
| 2018/01/04 | 6,360 | 6,450 | 6,320 | 6,420 | +50 | +0.8% | 28,500 |
| 2017/12/29 | 6,350 | 6,410 | 6,320 | 6,370 | +20 | +0.3% | 14,800 |
| 2017/12/28 | 6,270 | 6,420 | 6,250 | 6,350 | +70 | +1.1% | 33,900 |
| 2017/12/27 | 6,050 | 6,290 | 6,020 | 6,280 | +280 | +4.7% | 41,700 |
| 2017/12/26 | 6,090 | 6,120 | 5,950 | 6,000 | -20 | -0.3% | 43,100 |
| 2017/12/25 | 6,120 | 6,140 | 6,000 | 6,020 | -150 | -2.4% | 24,300 |
| 2017/12/22 | 6,250 | 6,290 | 6,120 | 6,170 | -80 | -1.3% | 17,100 |
| 2017/12/21 | 6,100 | 6,250 | 6,070 | 6,250 | +150 | +2.5% | 26,500 |
| 2017/12/20 | 6,050 | 6,140 | 5,980 | 6,100 | +90 | +1.5% | 39,500 |
| 2017/12/19 | 6,050 | 6,100 | 5,990 | 6,010 | -100 | -1.6% | 39,300 |
| 2017/12/18 | 6,150 | 6,180 | 6,030 | 6,110 | -80 | -1.3% | 41,300 |
| 2017/12/15 | 6,220 | 6,280 | 6,120 | 6,190 | -110 | -1.7% | 40,600 |
| 2017/12/14 | 6,320 | 6,350 | 6,210 | 6,300 | ±0 | ±0% | 29,400 |
| 2017/12/13 | 6,340 | 6,350 | 6,230 | 6,300 | -20 | -0.3% | 20,600 |
| 2017/12/12 | 6,350 | 6,450 | 6,260 | 6,320 | +110 | +1.8% | 43,100 |
| 2017/12/11 | 6,340 | 6,350 | 6,100 | 6,210 | -170 | -2.7% | 74,600 |
| 2017/12/08 | 6,290 | 6,410 | 6,260 | 6,380 | +20 | +0.3% | 32,900 |
| 2017/12/07 | 6,350 | 6,410 | 6,300 | 6,360 | +120 | +1.9% | 13,700 |
| 2017/12/06 | 6,480 | 6,480 | 6,180 | 6,240 | -220 | -3.4% | 31,100 |
| 2017/12/05 | 6,320 | 6,490 | 6,230 | 6,460 | +190 | +3% | 42,700 |
| 2017/12/04 | 6,400 | 6,460 | 6,270 | 6,270 | -60 | -0.9% | 31,000 |
| 2017/12/01 | 6,320 | 6,370 | 6,210 | 6,330 | +90 | +1.4% | 40,200 |
| 2017/11/30 | 6,160 | 6,280 | 6,120 | 6,240 | +90 | +1.5% | 34,100 |
| 2017/11/29 | 5,960 | 6,180 | 5,940 | 6,150 | +180 | +3% | 50,300 |
| 2017/11/28 | 5,950 | 6,000 | 5,880 | 5,970 | +20 | +0.3% | 15,500 |
| 2017/11/27 | 6,050 | 6,050 | 5,910 | 5,950 | -50 | -0.8% | 15,100 |
| 2017/11/24 | 6,020 | 6,030 | 5,950 | 6,000 | ±0 | ±0% | 8,300 |
| 2017/11/22 | 5,920 | 6,000 | 5,870 | 6,000 | +80 | +1.4% | 24,600 |
| 2017/11/21 | 5,950 | 6,010 | 5,900 | 5,920 | -30 | -0.5% | 18,700 |
| 2017/11/20 | 5,800 | 5,970 | 5,780 | 5,950 | +110 | +1.9% | 28,800 |
| 2017/11/17 | 5,890 | 5,890 | 5,790 | 5,840 | +30 | +0.5% | 35,200 |
| 2017/11/16 | 5,830 | 5,850 | 5,700 | 5,810 | +20 | +0.3% | 47,400 |
| 2017/11/15 | 5,900 | 5,900 | 5,710 | 5,790 | -160 | -2.7% | 68,700 |
| 2017/11/14 | 5,800 | 5,950 | 5,780 | 5,950 | +160 | +2.8% | 83,900 |
| 2017/11/13 | 6,050 | 6,090 | 5,770 | 5,790 | -980 | -14.5% | 195,300 |
| 2017/11/10 | 6,680 | 6,810 | 6,600 | 6,770 | +50 | +0.7% | 36,400 |
| 2017/11/09 | 6,810 | 6,820 | 6,630 | 6,720 | -120 | -1.8% | 43,400 |
| 2017/11/08 | 6,800 | 6,890 | 6,740 | 6,840 | +50 | +0.7% | 28,500 |
| 2017/11/07 | 6,830 | 6,830 | 6,690 | 6,790 | +20 | +0.3% | 22,300 |
| 2017/11/06 | 6,790 | 6,910 | 6,760 | 6,770 | ±0 | ±0% | 26,400 |
| 2017/11/02 | 6,660 | 6,790 | 6,620 | 6,770 | +110 | +1.7% | 30,700 |
| 2017/11/01 | 6,680 | 6,700 | 6,580 | 6,660 | -20 | -0.3% | 25,400 |
| 2017/10/31 | 6,690 | 6,700 | 6,630 | 6,680 | -10 | -0.1% | 28,200 |
| 2017/10/30 | 6,620 | 6,710 | 6,600 | 6,690 | +90 | +1.4% | 43,500 |
| 2017/10/27 | 6,580 | 6,600 | 6,510 | 6,600 | +50 | +0.8% | 24,200 |
| 2017/10/26 | 6,570 | 6,580 | 6,480 | 6,550 | +40 | +0.6% | 12,300 |
| 2017/10/25 | 6,530 | 6,580 | 6,500 | 6,510 | -60 | -0.9% | 23,100 |
| 2017/10/24 | 6,480 | 6,580 | 6,410 | 6,570 | +100 | +1.5% | 35,800 |
| 2017/10/23 | 6,380 | 6,540 | 6,370 | 6,470 | +190 | +3% | 49,000 |
1801～
1850
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
