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 |
|---|---|---|---|---|---|---|---|
| 2017/05/29 | 6,450 | 6,470 | 6,400 | 6,470 | +40 | +0.6% | 33,100 |
| 2017/05/26 | 6,550 | 6,550 | 6,400 | 6,430 | -50 | -0.8% | 47,400 |
| 2017/05/25 | 6,610 | 6,610 | 6,480 | 6,480 | -130 | -2% | 57,300 |
| 2017/05/24 | 6,600 | 6,630 | 6,540 | 6,610 | +40 | +0.6% | 35,900 |
| 2017/05/23 | 6,810 | 6,810 | 6,570 | 6,570 | -220 | -3.2% | 77,200 |
| 2017/05/22 | 6,620 | 6,810 | 6,550 | 6,790 | +270 | +4.1% | 79,100 |
| 2017/05/19 | 6,540 | 6,590 | 6,470 | 6,520 | +40 | +0.6% | 58,800 |
| 2017/05/18 | 6,540 | 6,580 | 6,440 | 6,480 | -160 | -2.4% | 83,700 |
| 2017/05/17 | 6,670 | 6,690 | 6,560 | 6,640 | -60 | -0.9% | 66,700 |
| 2017/05/16 | 6,730 | 6,800 | 6,660 | 6,700 | -30 | -0.4% | 114,300 |
| 2017/05/15 | 6,660 | 6,980 | 6,630 | 6,730 | -1,030 | -13.3% | 213,000 |
| 2017/05/12 | 7,800 | 7,800 | 7,590 | 7,760 | -40 | -0.5% | 44,000 |
| 2017/05/11 | 7,930 | 7,930 | 7,690 | 7,800 | -100 | -1.3% | 74,300 |
| 2017/05/10 | 7,790 | 7,900 | 7,680 | 7,900 | +120 | +1.5% | 118,800 |
| 2017/05/09 | 7,650 | 7,850 | 7,520 | 7,780 | +290 | +3.9% | 159,000 |
| 2017/05/08 | 7,360 | 7,570 | 7,350 | 7,490 | +320 | +4.5% | 81,300 |
| 2017/05/02 | 7,180 | 7,230 | 7,140 | 7,170 | +20 | +0.3% | 39,200 |
| 2017/05/01 | 7,150 | 7,190 | 7,080 | 7,150 | -70 | -1% | 31,000 |
| 2017/04/28 | 7,270 | 7,270 | 7,160 | 7,220 | -30 | -0.4% | 39,500 |
| 2017/04/27 | 7,230 | 7,290 | 7,210 | 7,250 | +20 | +0.3% | 42,500 |
| 2017/04/26 | 7,150 | 7,260 | 7,110 | 7,230 | +170 | +2.4% | 52,500 |
| 2017/04/25 | 6,950 | 7,170 | 6,950 | 7,060 | +150 | +2.2% | 65,600 |
| 2017/04/24 | 6,890 | 6,950 | 6,820 | 6,910 | +100 | +1.5% | 51,300 |
| 2017/04/21 | 6,730 | 6,840 | 6,650 | 6,810 | +160 | +2.4% | 40,100 |
| 2017/04/20 | 6,510 | 6,720 | 6,510 | 6,650 | +100 | +1.5% | 37,800 |
| 2017/04/19 | 6,420 | 6,600 | 6,420 | 6,550 | +70 | +1.1% | 21,800 |
| 2017/04/18 | 6,600 | 6,670 | 6,480 | 6,480 | -60 | -0.9% | 28,500 |
| 2017/04/17 | 6,470 | 6,550 | 6,410 | 6,540 | +70 | +1.1% | 27,900 |
| 2017/04/14 | 6,470 | 6,530 | 6,430 | 6,470 | -20 | -0.3% | 24,600 |
| 2017/04/13 | 6,410 | 6,550 | 6,320 | 6,490 | -20 | -0.3% | 52,400 |
| 2017/04/12 | 6,540 | 6,680 | 6,410 | 6,510 | -130 | -2% | 122,300 |
| 2017/04/11 | 6,760 | 6,760 | 6,560 | 6,640 | -100 | -1.5% | 38,300 |
| 2017/04/10 | 6,720 | 6,770 | 6,660 | 6,740 | -20 | -0.3% | 32,900 |
| 2017/04/07 | 6,730 | 6,850 | 6,620 | 6,760 | +90 | +1.3% | 67,000 |
| 2017/04/06 | 6,880 | 6,910 | 6,550 | 6,670 | -220 | -3.2% | 76,500 |
| 2017/04/05 | 6,920 | 7,030 | 6,800 | 6,890 | -60 | -0.9% | 49,500 |
| 2017/04/04 | 7,040 | 7,110 | 6,880 | 6,950 | -160 | -2.3% | 43,500 |
| 2017/04/03 | 7,080 | 7,150 | 7,060 | 7,110 | ±0 | ±0% | 44,900 |
| 2017/03/31 | 7,240 | 7,270 | 7,090 | 7,110 | -70 | -1% | 46,500 |
| 2017/03/30 | 7,430 | 7,450 | 7,080 | 7,180 | -300 | -4% | 98,700 |
| 2017/03/29 | 7,480 | 7,550 | 7,430 | 7,480 | -70 | -0.9% | 31,400 |
| 2017/03/28 | 7,400 | 7,580 | 7,400 | 7,550 | +170 | +2.3% | 36,000 |
| 2017/03/27 | 7,420 | 7,500 | 7,330 | 7,380 | -90 | -1.2% | 36,400 |
| 2017/03/24 | 7,520 | 7,650 | 7,450 | 7,470 | -120 | -1.6% | 40,100 |
| 2017/03/23 | 7,620 | 7,630 | 7,510 | 7,590 | +50 | +0.7% | 34,600 |
| 2017/03/22 | 7,700 | 7,700 | 7,540 | 7,540 | -260 | -3.3% | 53,600 |
| 2017/03/21 | 7,790 | 7,870 | 7,710 | 7,800 | -20 | -0.3% | 36,400 |
| 2017/03/17 | 7,780 | 7,970 | 7,780 | 7,820 | -50 | -0.6% | 153,000 |
| 2017/03/16 | 7,710 | 7,900 | 7,660 | 7,870 | +110 | +1.4% | 54,100 |
| 2017/03/15 | 7,800 | 7,870 | 7,730 | 7,760 | -30 | -0.4% | 48,100 |
1951～
2000
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
