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 |
|---|---|---|---|---|---|---|---|
| 2025/12/24 | 1,476.7 | 1,501.7 | 1,476.7 | 1,481.7 | +5 | +0.3% | 153,000 |
| 2025/12/23 | 1,458.3 | 1,485 | 1,458.3 | 1,476.7 | +15 | +1% | 105,000 |
| 2025/12/22 | 1,483.3 | 1,486.7 | 1,453.3 | 1,461.7 | -10 | -0.7% | 137,700 |
| 2025/12/19 | 1,433.3 | 1,471.7 | 1,433.3 | 1,471.7 | +43.3 | +3% | 210,900 |
| 2025/12/18 | 1,443.3 | 1,456.7 | 1,420 | 1,428.3 | -31.7 | -2.2% | 237,900 |
| 2025/12/17 | 1,456.7 | 1,491.7 | 1,421.7 | 1,460 | +26.7 | +1.9% | 201,900 |
| 2025/12/16 | 1,498.3 | 1,498.3 | 1,431.7 | 1,433.3 | -68.3 | -4.6% | 223,200 |
| 2025/12/15 | 1,466.7 | 1,503.3 | 1,441.7 | 1,501.7 | +26.7 | +1.8% | 170,400 |
| 2025/12/12 | 1,451.7 | 1,475 | 1,445 | 1,475 | +46.7 | +3.3% | 173,700 |
| 2025/12/11 | 1,513.3 | 1,513.3 | 1,426.7 | 1,428.3 | -71.7 | -4.8% | 315,300 |
| 2025/12/10 | 1,503.3 | 1,516.7 | 1,488.3 | 1,500 | +20 | +1.4% | 226,500 |
| 2025/12/09 | 1,500 | 1,513.3 | 1,478.3 | 1,480 | -20 | -1.3% | 228,000 |
| 2025/12/08 | 1,453.3 | 1,503.3 | 1,436.7 | 1,500 | +51.7 | +3.6% | 506,100 |
| 2025/12/05 | 1,471.7 | 1,505 | 1,448.3 | 1,448.3 | -10 | -0.7% | 686,100 |
| 2025/12/04 | 1,396.7 | 1,516.7 | 1,396.7 | 1,458.3 | +66.7 | +4.8% | 1,047,300 |
| 2025/12/03 | 1,358.3 | 1,406.7 | 1,345 | 1,391.7 | +35 | +2.6% | 203,400 |
| 2025/12/02 | 1,386.7 | 1,388.3 | 1,356.7 | 1,356.7 | -28.3 | -2% | 163,800 |
| 2025/12/01 | 1,410 | 1,421.7 | 1,376.7 | 1,385 | -10 | -0.7% | 207,300 |
| 2025/11/28 | 1,366.7 | 1,396.7 | 1,366.7 | 1,395 | +16.7 | +1.2% | 123,000 |
| 2025/11/27 | 1,375 | 1,381.7 | 1,363.3 | 1,378.3 | ±0 | ±0% | 118,200 |
| 2025/11/26 | 1,366.7 | 1,396.7 | 1,366.7 | 1,378.3 | +13.3 | +1% | 210,600 |
| 2025/11/25 | 1,341.7 | 1,371.7 | 1,338.3 | 1,365 | +45 | +3.4% | 232,500 |
| 2025/11/21 | 1,291.7 | 1,328.3 | 1,291.7 | 1,320 | +15 | +1.1% | 201,000 |
| 2025/11/20 | 1,296.7 | 1,306.7 | 1,286.7 | 1,305 | +33.3 | +2.6% | 252,600 |
| 2025/11/19 | 1,273.3 | 1,290 | 1,255 | 1,271.7 | -11.7 | -0.9% | 322,800 |
| 2025/11/18 | 1,285 | 1,296.7 | 1,266.7 | 1,283.3 | -1.7 | -0.1% | 240,900 |
| 2025/11/17 | 1,285 | 1,293.3 | 1,268.3 | 1,285 | -5 | -0.4% | 215,400 |
| 2025/11/14 | 1,283.3 | 1,293.3 | 1,276.7 | 1,290 | -13.3 | -1% | 170,400 |
| 2025/11/13 | 1,311.7 | 1,325 | 1,296.7 | 1,303.3 | +13.3 | +1% | 256,200 |
| 2025/11/12 | 1,326.7 | 1,330 | 1,265 | 1,290 | -80 | -5.8% | 665,700 |
| 2025/11/11 | 1,393.3 | 1,393.3 | 1,351.7 | 1,370 | -16.7 | -1.2% | 266,700 |
| 2025/11/10 | 1,373.3 | 1,386.7 | 1,363.3 | 1,386.7 | +30 | +2.2% | 171,300 |
| 2025/11/07 | 1,365 | 1,366.7 | 1,348.3 | 1,356.7 | -10 | -0.7% | 101,400 |
| 2025/11/06 | 1,341.7 | 1,371.7 | 1,340 | 1,366.7 | +21.7 | +1.6% | 168,300 |
| 2025/11/05 | 1,331.7 | 1,345 | 1,290 | 1,345 | -3.3 | -0.2% | 264,000 |
| 2025/11/04 | 1,348.3 | 1,356.7 | 1,331.7 | 1,348.3 | ±0 | ±0% | 124,800 |
| 2025/10/31 | 1,360 | 1,360 | 1,326.7 | 1,348.3 | +5 | +0.4% | 186,900 |
| 2025/10/30 | 1,348.3 | 1,351.7 | 1,333.3 | 1,343.3 | +10 | +0.8% | 676,800 |
| 2025/10/29 | 1,356.7 | 1,360 | 1,325 | 1,333.3 | -5 | -0.4% | 213,600 |
| 2025/10/28 | 1,430 | 1,430 | 1,338.3 | 1,338.3 | -91.7 | -6.4% | 368,400 |
| 2025/10/27 | 1,426.7 | 1,438.3 | 1,411.7 | 1,430 | +50 | +3.6% | 295,500 |
| 2025/10/24 | 1,383.3 | 1,383.3 | 1,365 | 1,380 | -3.3 | -0.2% | 120,900 |
| 2025/10/23 | 1,358.3 | 1,383.3 | 1,355 | 1,383.3 | +21.7 | +1.6% | 222,600 |
| 2025/10/22 | 1,321.7 | 1,365 | 1,321.7 | 1,361.7 | +48.3 | +3.7% | 135,900 |
| 2025/10/21 | 1,365 | 1,368.3 | 1,313.3 | 1,313.3 | -51.7 | -3.8% | 222,900 |
| 2025/10/20 | 1,356.7 | 1,366.7 | 1,350 | 1,365 | +16.7 | +1.2% | 189,600 |
| 2025/10/17 | 1,340 | 1,348.3 | 1,338.3 | 1,348.3 | -1.7 | -0.1% | 104,400 |
| 2025/10/16 | 1,333.3 | 1,353.3 | 1,330 | 1,350 | +20 | +1.5% | 180,900 |
| 2025/10/15 | 1,301.7 | 1,330 | 1,300 | 1,330 | +36.7 | +2.8% | 120,600 |
| 2025/10/14 | 1,310 | 1,330 | 1,286.7 | 1,293.3 | -40 | -3% | 257,700 |
151～
200
件表示中 / 4001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 | 132,800円 | +8.7% | -14.1% | 3.16% | 9.61倍 | 0.69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 | 409,000円 | +0.3% | +0.8% | 3.06% | 12.28倍 | 1.24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 | 210,800円 | +3.2% | +17.7% | 2.18% | 18.86倍 | 0.52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 |
| パイオラックス | 170,500円 | +1.5% | +3.2% | 5.40% | 58.37倍 | 0.63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３割強。医療機器も育成 |
| ブラインド | 258,800円 | +2.1% | +1.5% | 4.64% | 15.86倍 | 0.90倍 |
|
ブラインドやスクリーンのトップメーカー。家庭向けが約６割。減速機、駐車場装置事業も |
市場注目の銘柄
チャート関連のコラム
