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 |
|---|---|---|---|---|---|---|---|
| 2024/12/24 | 2,673 | 2,691 | 2,670 | 2,690 | +20 | +0.7% | 17,800 |
| 2024/12/23 | 2,678 | 2,715 | 2,638 | 2,670 | +42 | +1.6% | 29,900 |
| 2024/12/20 | 2,630 | 2,657 | 2,624 | 2,628 | +11 | +0.4% | 40,000 |
| 2024/12/19 | 2,596 | 2,624 | 2,582 | 2,617 | -24 | -0.9% | 29,600 |
| 2024/12/18 | 2,636 | 2,676 | 2,608 | 2,641 | -37 | -1.4% | 42,400 |
| 2024/12/17 | 2,710 | 2,740 | 2,678 | 2,678 | -54 | -2% | 29,700 |
| 2024/12/16 | 2,729 | 2,743 | 2,702 | 2,732 | +37 | +1.4% | 30,100 |
| 2024/12/13 | 2,678 | 2,719 | 2,678 | 2,695 | -6 | -0.2% | 41,100 |
| 2024/12/12 | 2,718 | 2,729 | 2,692 | 2,701 | +9 | +0.3% | 46,600 |
| 2024/12/11 | 2,677 | 2,701 | 2,657 | 2,692 | +14 | +0.5% | 40,800 |
| 2024/12/10 | 2,733 | 2,733 | 2,677 | 2,678 | -37 | -1.4% | 31,900 |
| 2024/12/09 | 2,665 | 2,718 | 2,650 | 2,715 | +77 | +2.9% | 36,200 |
| 2024/12/06 | 2,687 | 2,691 | 2,638 | 2,638 | -49 | -1.8% | 38,700 |
| 2024/12/05 | 2,701 | 2,705 | 2,684 | 2,687 | +1 | ±0% | 23,900 |
| 2024/12/04 | 2,727 | 2,727 | 2,684 | 2,686 | -27 | -1% | 36,900 |
| 2024/12/03 | 2,712 | 2,734 | 2,706 | 2,713 | +11 | +0.4% | 32,600 |
| 2024/12/02 | 2,694 | 2,718 | 2,676 | 2,702 | +10 | +0.4% | 38,600 |
| 2024/11/29 | 2,690 | 2,712 | 2,665 | 2,692 | -11 | -0.4% | 35,500 |
| 2024/11/28 | 2,608 | 2,708 | 2,601 | 2,703 | +94 | +3.6% | 47,500 |
| 2024/11/27 | 2,697 | 2,699 | 2,590 | 2,609 | -102 | -3.8% | 59,100 |
| 2024/11/26 | 2,695 | 2,736 | 2,689 | 2,711 | +21 | +0.8% | 25,200 |
| 2024/11/25 | 2,699 | 2,709 | 2,683 | 2,690 | -20 | -0.7% | 35,700 |
| 2024/11/22 | 2,655 | 2,715 | 2,631 | 2,710 | +39 | +1.5% | 72,500 |
| 2024/11/21 | 2,663 | 2,682 | 2,656 | 2,671 | -1 | ±0% | 34,300 |
| 2024/11/20 | 2,660 | 2,709 | 2,657 | 2,672 | -16 | -0.6% | 43,100 |
| 2024/11/19 | 2,669 | 2,695 | 2,656 | 2,688 | +19 | +0.7% | 41,100 |
| 2024/11/18 | 2,641 | 2,705 | 2,641 | 2,669 | +10 | +0.4% | 41,900 |
| 2024/11/15 | 2,684 | 2,684 | 2,602 | 2,659 | -5 | -0.2% | 53,500 |
| 2024/11/14 | 2,577 | 2,679 | 2,572 | 2,664 | +71 | +2.7% | 85,100 |
| 2024/11/13 | 2,599 | 2,673 | 2,566 | 2,593 | +117 | +4.7% | 220,100 |
| 2024/11/12 | 2,461 | 2,509 | 2,435 | 2,476 | +47 | +1.9% | 79,300 |
| 2024/11/11 | 2,433 | 2,448 | 2,426 | 2,429 | +4 | +0.2% | 28,100 |
| 2024/11/08 | 2,451 | 2,470 | 2,425 | 2,425 | -54 | -2.2% | 50,700 |
| 2024/11/07 | 2,440 | 2,511 | 2,440 | 2,479 | +26 | +1.1% | 48,400 |
| 2024/11/06 | 2,427 | 2,485 | 2,427 | 2,453 | +31 | +1.3% | 44,200 |
| 2024/11/05 | 2,400 | 2,436 | 2,386 | 2,422 | +44 | +1.9% | 32,400 |
| 2024/11/01 | 2,390 | 2,399 | 2,350 | 2,378 | -29 | -1.2% | 86,400 |
| 2024/10/31 | 2,399 | 2,426 | 2,379 | 2,407 | +31 | +1.3% | 46,400 |
| 2024/10/30 | 2,356 | 2,391 | 2,353 | 2,376 | -2 | -0.1% | 179,700 |
| 2024/10/29 | 2,387 | 2,387 | 2,347 | 2,378 | -9 | -0.4% | 36,300 |
| 2024/10/28 | 2,348 | 2,387 | 2,329 | 2,387 | +59 | +2.5% | 28,700 |
| 2024/10/25 | 2,357 | 2,382 | 2,320 | 2,328 | -61 | -2.6% | 37,400 |
| 2024/10/24 | 2,366 | 2,399 | 2,334 | 2,389 | +12 | +0.5% | 35,200 |
| 2024/10/23 | 2,406 | 2,420 | 2,357 | 2,377 | -29 | -1.2% | 43,400 |
| 2024/10/22 | 2,468 | 2,475 | 2,406 | 2,406 | -58 | -2.4% | 48,700 |
| 2024/10/21 | 2,455 | 2,475 | 2,448 | 2,464 | +19 | +0.8% | 29,900 |
| 2024/10/18 | 2,445 | 2,461 | 2,426 | 2,445 | +30 | +1.2% | 28,700 |
| 2024/10/17 | 2,405 | 2,479 | 2,400 | 2,415 | +2 | +0.1% | 67,100 |
| 2024/10/16 | 2,434 | 2,468 | 2,408 | 2,413 | -71 | -2.9% | 45,800 |
| 2024/10/15 | 2,494 | 2,514 | 2,470 | 2,484 | +11 | +0.4% | 42,000 |
151～
200
件表示中 / 3758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 | 414,000円 | -6.0% | -23.9% | 3.14% | 9.63倍 | 0.79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 |
| ＲＳＴＥＣＨ | 315,500円 | +26.7% | +5.9% | 1.27% | 9.53倍 | 1.22倍 |
|
半導体製造装置の調整に用いるテストウエハの再生加工受託大手。中国で新品ウエハ製造参入 |
| 中発条 | 306,500円 | -0.1% | -41.7% | 1.96% | 40.70倍 | 1.01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 | 347,500円 | +1.2% | +1.4% | 3.31% | 11.72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 | 198,100円 | +1.9% | +11.3% | 2.32% | 19.25倍 | 0.50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 |
市場注目の銘柄
チャート関連のコラム
