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 |
|---|---|---|---|---|---|---|---|
| 2017/03/14 | 7,780 | 7,890 | 7,720 | 7,790 | +90 | +1.2% | 56,400 |
| 2017/03/13 | 7,920 | 7,950 | 7,680 | 7,700 | -250 | -3.1% | 94,500 |
| 2017/03/10 | 8,170 | 8,170 | 7,920 | 7,950 | -120 | -1.5% | 56,000 |
| 2017/03/09 | 8,080 | 8,200 | 7,910 | 8,070 | +30 | +0.4% | 96,600 |
| 2017/03/08 | 7,890 | 8,070 | 7,840 | 8,040 | +210 | +2.7% | 89,700 |
| 2017/03/07 | 7,760 | 7,890 | 7,660 | 7,830 | +50 | +0.6% | 98,800 |
| 2017/03/06 | 7,450 | 7,840 | 7,420 | 7,780 | +380 | +5.1% | 130,400 |
| 2017/03/03 | 7,370 | 7,400 | 7,260 | 7,400 | -10 | -0.1% | 88,400 |
| 2017/03/02 | 7,610 | 7,630 | 7,380 | 7,410 | -180 | -2.4% | 106,900 |
| 2017/03/01 | 7,530 | 7,600 | 7,420 | 7,590 | +50 | +0.7% | 85,000 |
| 2017/02/28 | 7,580 | 7,670 | 7,500 | 7,540 | -100 | -1.3% | 46,700 |
| 2017/02/27 | 7,580 | 7,690 | 7,530 | 7,640 | -20 | -0.3% | 51,100 |
| 2017/02/24 | 7,730 | 7,730 | 7,590 | 7,660 | -100 | -1.3% | 50,000 |
| 2017/02/23 | 7,660 | 7,850 | 7,660 | 7,760 | +100 | +1.3% | 50,700 |
| 2017/02/22 | 7,920 | 7,940 | 7,620 | 7,660 | -260 | -3.3% | 89,400 |
| 2017/02/21 | 7,800 | 7,980 | 7,760 | 7,920 | +90 | +1.1% | 38,500 |
| 2017/02/20 | 7,890 | 7,920 | 7,780 | 7,830 | -120 | -1.5% | 49,700 |
| 2017/02/17 | 8,010 | 8,030 | 7,880 | 7,950 | -40 | -0.5% | 47,300 |
| 2017/02/16 | 7,810 | 8,040 | 7,680 | 7,990 | +60 | +0.8% | 90,200 |
| 2017/02/15 | 8,130 | 8,160 | 7,850 | 7,930 | -140 | -1.7% | 114,100 |
| 2017/02/14 | 8,420 | 8,430 | 7,980 | 8,070 | -440 | -5.2% | 207,500 |
| 2017/02/13 | 8,600 | 9,130 | 8,320 | 8,510 | +60 | +0.7% | 343,400 |
| 2017/02/10 | 8,290 | 8,460 | 8,250 | 8,450 | +250 | +3% | 65,600 |
| 2017/02/09 | 8,110 | 8,210 | 8,080 | 8,200 | -20 | -0.2% | 44,400 |
| 2017/02/08 | 8,330 | 8,340 | 8,090 | 8,220 | -110 | -1.3% | 53,200 |
| 2017/02/07 | 8,410 | 8,410 | 8,180 | 8,330 | -40 | -0.5% | 42,300 |
| 2017/02/06 | 8,460 | 8,510 | 8,290 | 8,370 | -30 | -0.4% | 34,700 |
| 2017/02/03 | 8,280 | 8,440 | 8,280 | 8,400 | +120 | +1.4% | 49,100 |
| 2017/02/02 | 8,440 | 8,530 | 8,250 | 8,280 | -90 | -1.1% | 79,500 |
| 2017/02/01 | 8,030 | 8,410 | 8,030 | 8,370 | +250 | +3.1% | 68,500 |
| 2017/01/31 | 8,100 | 8,230 | 8,100 | 8,120 | -90 | -1.1% | 31,500 |
| 2017/01/30 | 8,310 | 8,310 | 8,150 | 8,210 | -80 | -1% | 34,400 |
| 2017/01/27 | 8,350 | 8,360 | 8,230 | 8,290 | +70 | +0.9% | 45,400 |
| 2017/01/26 | 8,420 | 8,460 | 8,130 | 8,220 | -150 | -1.8% | 57,000 |
| 2017/01/25 | 8,240 | 8,390 | 8,080 | 8,370 | +240 | +3% | 55,600 |
| 2017/01/24 | 8,030 | 8,210 | 8,010 | 8,130 | +60 | +0.7% | 38,400 |
| 2017/01/23 | 7,910 | 8,170 | 7,900 | 8,070 | +10 | +0.1% | 36,900 |
| 2017/01/20 | 8,160 | 8,210 | 7,970 | 8,060 | -90 | -1.1% | 50,900 |
| 2017/01/19 | 8,330 | 8,340 | 8,100 | 8,150 | -40 | -0.5% | 43,400 |
| 2017/01/18 | 8,100 | 8,280 | 8,040 | 8,190 | -50 | -0.6% | 50,000 |
| 2017/01/17 | 8,300 | 8,380 | 8,120 | 8,240 | +10 | +0.1% | 55,700 |
| 2017/01/16 | 8,370 | 8,560 | 8,220 | 8,230 | -220 | -2.6% | 76,600 |
| 2017/01/13 | 8,120 | 8,460 | 8,060 | 8,450 | +250 | +3% | 97,500 |
| 2017/01/12 | 8,380 | 8,660 | 8,100 | 8,200 | -200 | -2.4% | 176,000 |
| 2017/01/11 | 7,840 | 8,430 | 7,810 | 8,400 | +590 | +7.6% | 170,000 |
| 2017/01/10 | 7,900 | 7,940 | 7,770 | 7,810 | -180 | -2.3% | 59,000 |
| 2017/01/06 | 7,830 | 8,090 | 7,740 | 7,990 | +60 | +0.8% | 105,900 |
| 2017/01/05 | 8,160 | 8,160 | 7,880 | 7,930 | -230 | -2.8% | 108,000 |
| 2017/01/04 | 8,370 | 8,390 | 8,020 | 8,160 | +240 | +3% | 154,400 |
| 2016/12/30 | 7,470 | 7,950 | 7,370 | 7,920 | +510 | +6.9% | 170,200 |
2001～
2050
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
