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 |
|---|---|---|---|---|---|---|---|
| 2016/08/02 | 3,625 | 3,660 | 3,570 | 3,630 | +30 | +0.8% | 9,300 |
| 2016/08/01 | 3,615 | 3,620 | 3,535 | 3,600 | -10 | -0.3% | 10,100 |
| 2016/07/29 | 3,595 | 3,610 | 3,510 | 3,610 | +40 | +1.1% | 4,100 |
| 2016/07/28 | 3,475 | 3,575 | 3,450 | 3,570 | +150 | +4.4% | 11,200 |
| 2016/07/27 | 3,475 | 3,485 | 3,395 | 3,420 | -10 | -0.3% | 7,800 |
| 2016/07/26 | 3,505 | 3,505 | 3,385 | 3,430 | -30 | -0.9% | 8,900 |
| 2016/07/25 | 3,550 | 3,580 | 3,435 | 3,460 | -50 | -1.4% | 5,800 |
| 2016/07/22 | 3,515 | 3,515 | 3,365 | 3,510 | +5 | +0.1% | 8,300 |
| 2016/07/21 | 3,540 | 3,580 | 3,500 | 3,505 | -15 | -0.4% | 17,000 |
| 2016/07/20 | 3,495 | 3,530 | 3,455 | 3,520 | +55 | +1.6% | 5,700 |
| 2016/07/19 | 3,500 | 3,500 | 3,385 | 3,465 | -30 | -0.9% | 8,500 |
| 2016/07/15 | 3,575 | 3,575 | 3,480 | 3,495 | -10 | -0.3% | 10,600 |
| 2016/07/14 | 3,470 | 3,520 | 3,430 | 3,505 | +50 | +1.4% | 9,000 |
| 2016/07/13 | 3,480 | 3,485 | 3,410 | 3,455 | +30 | +0.9% | 8,200 |
| 2016/07/12 | 3,355 | 3,500 | 3,355 | 3,425 | +105 | +3.2% | 16,700 |
| 2016/07/11 | 3,175 | 3,320 | 3,175 | 3,320 | +215 | +6.9% | 14,000 |
| 2016/07/08 | 3,310 | 3,320 | 3,105 | 3,105 | -155 | -4.8% | 17,300 |
| 2016/07/07 | 3,270 | 3,310 | 3,205 | 3,260 | +40 | +1.2% | 11,500 |
| 2016/07/06 | 3,300 | 3,300 | 3,180 | 3,220 | -95 | -2.9% | 13,600 |
| 2016/07/05 | 3,315 | 3,370 | 3,280 | 3,315 | -40 | -1.2% | 6,800 |
| 2016/07/04 | 3,360 | 3,385 | 3,345 | 3,355 | -20 | -0.6% | 3,900 |
| 2016/07/01 | 3,360 | 3,410 | 3,350 | 3,375 | +15 | +0.4% | 11,500 |
| 2016/06/30 | 3,350 | 3,420 | 3,350 | 3,360 | +20 | +0.6% | 7,000 |
| 2016/06/29 | 3,340 | 3,410 | 3,300 | 3,340 | +65 | +2% | 14,000 |
| 2016/06/28 | 3,205 | 3,310 | 3,185 | 3,275 | +30 | +0.9% | 13,500 |
| 2016/06/27 | 3,095 | 3,275 | 3,095 | 3,245 | +95 | +3% | 13,000 |
| 2016/06/24 | 3,400 | 3,440 | 3,120 | 3,150 | -225 | -6.7% | 14,200 |
| 2016/06/23 | 3,350 | 3,455 | 3,310 | 3,375 | +25 | +0.7% | 6,200 |
| 2016/06/22 | 3,375 | 3,385 | 3,295 | 3,350 | -60 | -1.8% | 10,100 |
| 2016/06/21 | 3,400 | 3,430 | 3,380 | 3,410 | -15 | -0.4% | 4,700 |
| 2016/06/20 | 3,400 | 3,430 | 3,380 | 3,425 | +95 | +2.9% | 7,100 |
| 2016/06/17 | 3,380 | 3,430 | 3,320 | 3,330 | -40 | -1.2% | 7,200 |
| 2016/06/16 | 3,475 | 3,475 | 3,370 | 3,370 | -110 | -3.2% | 11,600 |
| 2016/06/15 | 3,445 | 3,540 | 3,445 | 3,480 | +5 | +0.1% | 13,200 |
| 2016/06/14 | 3,620 | 3,660 | 3,465 | 3,475 | -295 | -7.8% | 26,600 |
| 2016/06/13 | 3,860 | 3,900 | 3,720 | 3,770 | -160 | -4.1% | 19,500 |
| 2016/06/10 | 4,000 | 4,005 | 3,855 | 3,930 | -50 | -1.3% | 26,900 |
| 2016/06/09 | 3,790 | 3,980 | 3,780 | 3,980 | +240 | +6.4% | 80,500 |
| 2016/06/08 | 3,555 | 3,770 | 3,550 | 3,740 | +190 | +5.4% | 23,700 |
| 2016/06/07 | 3,535 | 3,585 | 3,530 | 3,550 | +45 | +1.3% | 7,900 |
| 2016/06/06 | 3,530 | 3,565 | 3,465 | 3,505 | -25 | -0.7% | 9,000 |
| 2016/06/03 | 3,545 | 3,640 | 3,505 | 3,530 | -55 | -1.5% | 6,300 |
| 2016/06/02 | 3,670 | 3,670 | 3,550 | 3,585 | -15 | -0.4% | 23,500 |
| 2016/06/01 | 3,595 | 3,680 | 3,565 | 3,600 | +5 | +0.1% | 9,000 |
| 2016/05/31 | 3,560 | 3,655 | 3,530 | 3,595 | +35 | +1% | 10,500 |
| 2016/05/30 | 3,565 | 3,600 | 3,485 | 3,560 | +40 | +1.1% | 23,000 |
| 2016/05/27 | 3,480 | 3,560 | 3,480 | 3,520 | +25 | +0.7% | 4,300 |
| 2016/05/26 | 3,500 | 3,510 | 3,450 | 3,495 | -5 | -0.1% | 7,900 |
| 2016/05/25 | 3,470 | 3,500 | 3,470 | 3,500 | +35 | +1% | 3,600 |
| 2016/05/24 | 3,515 | 3,515 | 3,450 | 3,465 | -40 | -1.1% | 5,900 |
2151～
2200
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
