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 |
|---|---|---|---|---|---|---|---|
| 2017/10/20 | 6,300 | 6,340 | 6,240 | 6,280 | -100 | -1.6% | 23,800 |
| 2017/10/19 | 6,460 | 6,460 | 6,340 | 6,380 | -50 | -0.8% | 18,400 |
| 2017/10/18 | 6,370 | 6,480 | 6,340 | 6,430 | +60 | +0.9% | 38,000 |
| 2017/10/17 | 6,300 | 6,420 | 6,300 | 6,370 | +70 | +1.1% | 30,200 |
| 2017/10/16 | 6,390 | 6,390 | 6,260 | 6,300 | -40 | -0.6% | 27,100 |
| 2017/10/13 | 6,260 | 6,370 | 6,220 | 6,340 | +70 | +1.1% | 25,600 |
| 2017/10/12 | 6,310 | 6,350 | 6,250 | 6,270 | -10 | -0.2% | 12,900 |
| 2017/10/11 | 6,250 | 6,310 | 6,230 | 6,280 | +50 | +0.8% | 23,500 |
| 2017/10/10 | 6,200 | 6,240 | 6,150 | 6,230 | +120 | +2% | 21,800 |
| 2017/10/06 | 6,100 | 6,140 | 6,070 | 6,110 | +10 | +0.2% | 19,200 |
| 2017/10/05 | 6,230 | 6,230 | 6,050 | 6,100 | -70 | -1.1% | 24,500 |
| 2017/10/04 | 6,290 | 6,290 | 6,140 | 6,170 | -100 | -1.6% | 23,900 |
| 2017/10/03 | 6,350 | 6,350 | 6,230 | 6,270 | -10 | -0.2% | 25,100 |
| 2017/10/02 | 6,450 | 6,480 | 6,270 | 6,280 | -200 | -3.1% | 35,200 |
| 2017/09/29 | 6,330 | 6,540 | 6,320 | 6,480 | +160 | +2.5% | 67,200 |
| 2017/09/28 | 6,290 | 6,320 | 6,210 | 6,320 | +60 | +1% | 28,900 |
| 2017/09/27 | 6,280 | 6,300 | 6,230 | 6,260 | +50 | +0.8% | 32,800 |
| 2017/09/26 | 5,950 | 6,250 | 5,950 | 6,210 | +240 | +4% | 44,100 |
| 2017/09/25 | 6,030 | 6,080 | 5,940 | 5,970 | -40 | -0.7% | 19,300 |
| 2017/09/22 | 6,040 | 6,170 | 6,000 | 6,010 | -80 | -1.3% | 22,300 |
| 2017/09/21 | 6,230 | 6,270 | 6,080 | 6,090 | -110 | -1.8% | 37,100 |
| 2017/09/20 | 6,100 | 6,280 | 6,060 | 6,200 | +150 | +2.5% | 79,400 |
| 2017/09/19 | 5,930 | 6,150 | 5,910 | 6,050 | +210 | +3.6% | 49,300 |
| 2017/09/15 | 5,760 | 5,860 | 5,750 | 5,840 | -20 | -0.3% | 22,300 |
| 2017/09/14 | 5,840 | 5,880 | 5,770 | 5,860 | +50 | +0.9% | 25,300 |
| 2017/09/13 | 5,900 | 5,900 | 5,810 | 5,810 | -30 | -0.5% | 28,900 |
| 2017/09/12 | 5,910 | 5,910 | 5,810 | 5,840 | +100 | +1.7% | 40,800 |
| 2017/09/11 | 5,770 | 5,870 | 5,710 | 5,740 | +50 | +0.9% | 23,600 |
| 2017/09/08 | 5,810 | 5,830 | 5,660 | 5,690 | -160 | -2.7% | 30,100 |
| 2017/09/07 | 5,890 | 5,910 | 5,800 | 5,850 | +20 | +0.3% | 26,000 |
| 2017/09/06 | 5,700 | 5,860 | 5,630 | 5,830 | +80 | +1.4% | 38,500 |
| 2017/09/05 | 5,900 | 5,930 | 5,730 | 5,750 | -60 | -1% | 57,100 |
| 2017/09/04 | 5,990 | 6,000 | 5,810 | 5,810 | -220 | -3.6% | 46,100 |
| 2017/09/01 | 5,940 | 6,030 | 5,860 | 6,030 | +130 | +2.2% | 43,400 |
| 2017/08/31 | 5,960 | 5,960 | 5,890 | 5,900 | -60 | -1% | 19,700 |
| 2017/08/30 | 5,960 | 6,040 | 5,860 | 5,960 | +80 | +1.4% | 37,100 |
| 2017/08/29 | 5,820 | 5,960 | 5,820 | 5,880 | +10 | +0.2% | 37,600 |
| 2017/08/28 | 5,840 | 5,880 | 5,810 | 5,870 | +70 | +1.2% | 22,600 |
| 2017/08/25 | 5,920 | 5,930 | 5,770 | 5,800 | -110 | -1.9% | 48,200 |
| 2017/08/24 | 5,940 | 5,990 | 5,870 | 5,910 | +30 | +0.5% | 31,500 |
| 2017/08/23 | 6,060 | 6,070 | 5,860 | 5,880 | -80 | -1.3% | 54,300 |
| 2017/08/22 | 5,790 | 5,970 | 5,790 | 5,960 | +180 | +3.1% | 67,400 |
| 2017/08/21 | 6,160 | 6,180 | 5,760 | 5,780 | -420 | -6.8% | 106,000 |
| 2017/08/18 | 6,200 | 6,230 | 6,160 | 6,200 | -60 | -1% | 62,100 |
| 2017/08/17 | 6,190 | 6,290 | 6,120 | 6,260 | +120 | +2% | 93,500 |
| 2017/08/16 | 6,130 | 6,220 | 6,060 | 6,140 | -50 | -0.8% | 118,300 |
| 2017/08/15 | 6,150 | 6,380 | 6,070 | 6,190 | -260 | -4% | 181,700 |
| 2017/08/14 | 6,700 | 6,800 | 6,450 | 6,450 | -1,500 | -18.9% | 139,200 |
| 2017/08/10 | 7,790 | 8,110 | 7,770 | 7,950 | +10 | +0.1% | 58,300 |
| 2017/08/09 | 8,110 | 8,110 | 7,910 | 7,940 | -170 | -2.1% | 42,900 |
1851～
1900
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
