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 |
|---|---|---|---|---|---|---|---|
| 2016/10/17 | 4,500 | 4,525 | 4,420 | 4,435 | -15 | -0.3% | 11,700 |
| 2016/10/14 | 4,490 | 4,490 | 4,435 | 4,450 | -15 | -0.3% | 5,100 |
| 2016/10/13 | 4,435 | 4,485 | 4,425 | 4,465 | +30 | +0.7% | 7,200 |
| 2016/10/12 | 4,515 | 4,535 | 4,420 | 4,435 | -90 | -2% | 14,600 |
| 2016/10/11 | 4,510 | 4,565 | 4,495 | 4,525 | -5 | -0.1% | 7,800 |
| 2016/10/07 | 4,590 | 4,600 | 4,510 | 4,530 | -65 | -1.4% | 4,800 |
| 2016/10/06 | 4,635 | 4,635 | 4,570 | 4,595 | +15 | +0.3% | 9,200 |
| 2016/10/05 | 4,550 | 4,610 | 4,500 | 4,580 | +85 | +1.9% | 14,300 |
| 2016/10/04 | 4,430 | 4,495 | 4,340 | 4,495 | +80 | +1.8% | 10,400 |
| 2016/10/03 | 4,505 | 4,515 | 4,400 | 4,415 | -55 | -1.2% | 10,800 |
| 2016/09/30 | 4,545 | 4,545 | 4,455 | 4,470 | -75 | -1.7% | 7,300 |
| 2016/09/29 | 4,590 | 4,625 | 4,530 | 4,545 | -20 | -0.4% | 11,100 |
| 2016/09/28 | 4,545 | 4,580 | 4,485 | 4,565 | +10 | +0.2% | 5,300 |
| 2016/09/27 | 4,465 | 4,555 | 4,405 | 4,555 | +45 | +1% | 12,900 |
| 2016/09/26 | 4,555 | 4,555 | 4,500 | 4,510 | -20 | -0.4% | 6,100 |
| 2016/09/23 | 4,400 | 4,530 | 4,400 | 4,530 | +140 | +3.2% | 11,000 |
| 2016/09/21 | 4,450 | 4,460 | 4,370 | 4,390 | -60 | -1.3% | 10,600 |
| 2016/09/20 | 4,320 | 4,460 | 4,295 | 4,450 | +60 | +1.4% | 8,800 |
| 2016/09/16 | 4,445 | 4,445 | 4,300 | 4,390 | -55 | -1.2% | 9,000 |
| 2016/09/15 | 4,510 | 4,510 | 4,380 | 4,445 | -70 | -1.6% | 9,600 |
| 2016/09/14 | 4,505 | 4,560 | 4,505 | 4,515 | -15 | -0.3% | 3,200 |
| 2016/09/13 | 4,540 | 4,590 | 4,515 | 4,530 | -35 | -0.8% | 7,900 |
| 2016/09/12 | 4,535 | 4,580 | 4,535 | 4,565 | -95 | -2% | 6,800 |
| 2016/09/09 | 4,735 | 4,735 | 4,645 | 4,660 | -60 | -1.3% | 9,700 |
| 2016/09/08 | 4,740 | 4,740 | 4,645 | 4,720 | -5 | -0.1% | 13,400 |
| 2016/09/07 | 4,565 | 4,735 | 4,550 | 4,725 | +90 | +1.9% | 15,000 |
| 2016/09/06 | 4,710 | 4,710 | 4,610 | 4,635 | -75 | -1.6% | 10,100 |
| 2016/09/05 | 4,600 | 4,725 | 4,585 | 4,710 | +145 | +3.2% | 17,800 |
| 2016/09/02 | 4,670 | 4,700 | 4,500 | 4,565 | -100 | -2.1% | 25,000 |
| 2016/09/01 | 4,520 | 4,725 | 4,460 | 4,665 | +145 | +3.2% | 49,000 |
| 2016/08/31 | 4,420 | 4,530 | 4,345 | 4,520 | +130 | +3% | 29,800 |
| 2016/08/30 | 4,245 | 4,400 | 4,190 | 4,390 | +150 | +3.5% | 19,900 |
| 2016/08/29 | 4,185 | 4,270 | 4,150 | 4,240 | +105 | +2.5% | 17,900 |
| 2016/08/26 | 4,200 | 4,200 | 4,100 | 4,135 | -45 | -1.1% | 27,300 |
| 2016/08/25 | 4,150 | 4,180 | 4,110 | 4,180 | +85 | +2.1% | 9,600 |
| 2016/08/24 | 4,180 | 4,185 | 4,095 | 4,095 | -35 | -0.8% | 11,900 |
| 2016/08/23 | 4,160 | 4,230 | 4,090 | 4,130 | +40 | +1% | 18,800 |
| 2016/08/22 | 4,140 | 4,165 | 4,080 | 4,090 | -60 | -1.4% | 11,700 |
| 2016/08/19 | 4,120 | 4,175 | 4,120 | 4,150 | +30 | +0.7% | 6,600 |
| 2016/08/18 | 4,160 | 4,160 | 4,095 | 4,120 | -35 | -0.8% | 8,300 |
| 2016/08/17 | 4,110 | 4,155 | 4,090 | 4,155 | +20 | +0.5% | 18,300 |
| 2016/08/16 | 4,250 | 4,250 | 4,085 | 4,135 | -90 | -2.1% | 23,000 |
| 2016/08/15 | 4,235 | 4,245 | 4,150 | 4,225 | -40 | -0.9% | 17,600 |
| 2016/08/12 | 4,030 | 4,290 | 3,970 | 4,265 | +390 | +10.1% | 108,300 |
| 2016/08/10 | 3,555 | 3,900 | 3,515 | 3,875 | +320 | +9% | 34,500 |
| 2016/08/09 | 3,460 | 3,580 | 3,460 | 3,555 | +25 | +0.7% | 6,300 |
| 2016/08/08 | 3,580 | 3,580 | 3,495 | 3,530 | +35 | +1% | 3,300 |
| 2016/08/05 | 3,600 | 3,615 | 3,410 | 3,495 | -65 | -1.8% | 5,600 |
| 2016/08/04 | 3,640 | 3,640 | 3,530 | 3,560 | -80 | -2.2% | 7,200 |
| 2016/08/03 | 3,560 | 3,645 | 3,550 | 3,640 | +10 | +0.3% | 10,900 |
2101～
2150
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
