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 |
|---|---|---|---|---|---|---|---|
| 2017/06/02 | 6,810 | 7,150 | 6,730 | 7,090 | +370 | +5.5% | 136,500 |
| 2017/06/01 | 6,710 | 6,860 | 6,680 | 6,720 | +50 | +0.7% | 77,000 |
| 2017/05/31 | 6,630 | 6,700 | 6,630 | 6,670 | -30 | -0.4% | 36,500 |
| 2017/05/30 | 6,500 | 6,700 | 6,500 | 6,700 | +230 | +3.6% | 60,100 |
| 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 |
2001～
2050
件表示中 / 3759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 | 416,500円 | -6.0% | -23.9% | 3.12% | 9.69倍 | 0.80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 |
| ジーテクト | 186,800円 | -0.1% | -3.0% | 4.82% | 6.95倍 | 0.40倍 |
|
ホンダ系の自動車骨格プレス部品メーカー。１１年菊池プレスが高尾金属を合併。海外積極展開 |
| 中発条 | 311,500円 | -0.1% | -41.7% | 1.93% | 41.37倍 | 1.02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 | 353,500円 | +1.2% | +1.4% | 3.25% | 11.92倍 | 1.16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 |
| パイオラックス | 182,800円 | -2.1% | -41.2% | 5.03% | 38.06倍 | 0.50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４割弱。医療機器も育成 |
市場注目の銘柄
チャート関連のコラム
