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 |
|---|---|---|---|---|---|---|---|
| 2016/12/29 | 7,080 | 7,470 | 7,070 | 7,410 | +400 | +5.7% | 148,100 |
| 2016/12/28 | 6,760 | 7,050 | 6,750 | 7,010 | +150 | +2.2% | 42,800 |
| 2016/12/27 | 6,810 | 6,880 | 6,770 | 6,860 | -20 | -0.3% | 41,900 |
| 2016/12/26 | 6,980 | 6,980 | 6,840 | 6,880 | -100 | -1.4% | 28,500 |
| 2016/12/22 | 6,890 | 7,030 | 6,860 | 6,980 | ±0 | ±0% | 24,100 |
| 2016/12/21 | 7,240 | 7,240 | 6,900 | 6,980 | -120 | -1.7% | 46,500 |
| 2016/12/20 | 6,950 | 7,150 | 6,820 | 7,100 | +200 | +2.9% | 70,800 |
| 2016/12/19 | 6,680 | 6,910 | 6,680 | 6,900 | +140 | +2.1% | 27,900 |
| 2016/12/16 | 6,740 | 6,760 | 6,530 | 6,760 | +10 | +0.1% | 59,700 |
| 2016/12/15 | 6,900 | 6,900 | 6,700 | 6,750 | -130 | -1.9% | 51,900 |
| 2016/12/14 | 6,920 | 6,920 | 6,780 | 6,880 | -20 | -0.3% | 45,400 |
| 2016/12/13 | 6,740 | 6,910 | 6,740 | 6,900 | +10 | +0.1% | 50,800 |
| 2016/12/12 | 7,100 | 7,100 | 6,750 | 6,890 | -240 | -3.4% | 81,400 |
| 2016/12/09 | 7,170 | 7,240 | 7,000 | 7,130 | -90 | -1.2% | 68,600 |
| 2016/12/08 | 7,100 | 7,250 | 7,000 | 7,220 | +260 | +3.7% | 73,700 |
| 2016/12/07 | 7,000 | 7,080 | 6,860 | 6,960 | +10 | +0.1% | 45,400 |
| 2016/12/06 | 6,850 | 6,980 | 6,670 | 6,950 | +40 | +0.6% | 90,300 |
| 2016/12/05 | 7,180 | 7,320 | 6,830 | 6,910 | -150 | -2.1% | 123,800 |
| 2016/12/02 | 6,740 | 7,130 | 6,710 | 7,060 | +420 | +6.3% | 165,200 |
| 2016/12/01 | 6,800 | 6,840 | 6,520 | 6,640 | -60 | -0.9% | 86,700 |
| 2016/11/30 | 6,250 | 6,720 | 6,250 | 6,700 | +490 | +7.9% | 151,500 |
| 2016/11/29 | 6,000 | 6,290 | 6,000 | 6,210 | +260 | +4.4% | 117,000 |
| 2016/11/28 | 5,700 | 5,980 | 5,690 | 5,950 | +260 | +4.6% | 62,600 |
| 2016/11/25 | 5,690 | 5,880 | 5,600 | 5,690 | ±0 | ±0% | 63,700 |
| 2016/11/24 | 5,720 | 5,930 | 5,660 | 5,690 | -80 | -1.4% | 55,000 |
| 2016/11/22 | 5,780 | 5,820 | 5,690 | 5,770 | +20 | +0.3% | 28,200 |
| 2016/11/21 | 5,650 | 5,840 | 5,580 | 5,750 | +220 | +4% | 58,100 |
| 2016/11/18 | 5,610 | 5,610 | 5,470 | 5,530 | -80 | -1.4% | 37,000 |
| 2016/11/17 | 5,550 | 5,840 | 5,500 | 5,610 | +60 | +1.1% | 88,100 |
| 2016/11/16 | 5,230 | 5,590 | 5,150 | 5,550 | +420 | +8.2% | 67,600 |
| 2016/11/15 | 5,270 | 5,380 | 5,030 | 5,130 | -140 | -2.7% | 83,400 |
| 2016/11/14 | 5,480 | 5,620 | 5,160 | 5,270 | -10 | -0.2% | 187,600 |
| 2016/11/11 | 5,280 | 5,280 | 5,280 | 5,280 | +705 | +15.4% | 20,000 |
| 2016/11/10 | 4,495 | 4,615 | 4,415 | 4,575 | +305 | +7.1% | 19,500 |
| 2016/11/09 | 4,615 | 4,620 | 4,165 | 4,270 | -365 | -7.9% | 30,200 |
| 2016/11/08 | 4,665 | 4,690 | 4,610 | 4,635 | +5 | +0.1% | 7,700 |
| 2016/11/07 | 4,690 | 4,700 | 4,595 | 4,630 | -15 | -0.3% | 8,200 |
| 2016/11/04 | 4,700 | 4,725 | 4,605 | 4,645 | -100 | -2.1% | 10,300 |
| 2016/11/02 | 4,875 | 4,875 | 4,730 | 4,745 | -130 | -2.7% | 7,600 |
| 2016/11/01 | 4,945 | 4,945 | 4,855 | 4,875 | -70 | -1.4% | 5,800 |
| 2016/10/31 | 4,800 | 4,980 | 4,790 | 4,945 | +85 | +1.7% | 29,700 |
| 2016/10/28 | 4,900 | 4,900 | 4,795 | 4,860 | +10 | +0.2% | 18,500 |
| 2016/10/27 | 4,875 | 4,900 | 4,830 | 4,850 | +30 | +0.6% | 8,500 |
| 2016/10/26 | 4,700 | 4,830 | 4,695 | 4,820 | +135 | +2.9% | 33,200 |
| 2016/10/25 | 4,660 | 4,715 | 4,635 | 4,685 | +45 | +1% | 12,200 |
| 2016/10/24 | 4,650 | 4,685 | 4,585 | 4,640 | -10 | -0.2% | 8,400 |
| 2016/10/21 | 4,555 | 4,655 | 4,525 | 4,650 | +130 | +2.9% | 35,200 |
| 2016/10/20 | 4,420 | 4,550 | 4,380 | 4,520 | +125 | +2.8% | 15,100 |
| 2016/10/19 | 4,410 | 4,450 | 4,375 | 4,395 | -30 | -0.7% | 11,600 |
| 2016/10/18 | 4,470 | 4,470 | 4,410 | 4,425 | -10 | -0.2% | 3,400 |
2051～
2100
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
