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 |
|---|---|---|---|---|---|---|---|
| 2016/03/07 | 3,790 | 3,805 | 3,750 | 3,795 | +80 | +2.2% | 20,700 |
| 2016/03/04 | 3,590 | 3,750 | 3,580 | 3,715 | +145 | +4.1% | 20,700 |
| 2016/03/03 | 3,460 | 3,595 | 3,450 | 3,570 | +60 | +1.7% | 16,400 |
| 2016/03/02 | 3,380 | 3,540 | 3,380 | 3,510 | +200 | +6% | 10,700 |
| 2016/03/01 | 3,325 | 3,335 | 3,260 | 3,310 | ±0 | ±0% | 8,400 |
| 2016/02/29 | 3,230 | 3,320 | 3,230 | 3,310 | +95 | +3% | 12,500 |
| 2016/02/26 | 3,300 | 3,330 | 3,215 | 3,215 | -40 | -1.2% | 9,900 |
| 2016/02/25 | 3,150 | 3,290 | 3,150 | 3,255 | +130 | +4.2% | 17,600 |
| 2016/02/24 | 3,110 | 3,250 | 3,050 | 3,125 | +20 | +0.6% | 14,900 |
| 2016/02/23 | 3,200 | 3,200 | 3,095 | 3,105 | -45 | -1.4% | 8,800 |
| 2016/02/22 | 3,105 | 3,190 | 3,100 | 3,150 | +60 | +1.9% | 7,900 |
| 2016/02/19 | 3,195 | 3,195 | 3,060 | 3,090 | -35 | -1.1% | 6,000 |
| 2016/02/18 | 3,045 | 3,170 | 3,045 | 3,125 | +80 | +2.6% | 14,400 |
| 2016/02/17 | 3,145 | 3,170 | 2,993 | 3,045 | -55 | -1.8% | 11,600 |
| 2016/02/16 | 3,150 | 3,235 | 3,100 | 3,100 | -120 | -3.7% | 19,700 |
| 2016/02/15 | 3,035 | 3,225 | 3,035 | 3,220 | +236 | +7.9% | 16,000 |
| 2016/02/12 | 3,060 | 3,130 | 2,922 | 2,984 | -386 | -11.5% | 41,400 |
| 2016/02/10 | 3,600 | 3,660 | 3,310 | 3,370 | -175 | -4.9% | 15,800 |
| 2016/02/09 | 3,615 | 3,615 | 3,465 | 3,545 | -140 | -3.8% | 24,300 |
| 2016/02/08 | 3,480 | 3,700 | 3,450 | 3,685 | +205 | +5.9% | 16,100 |
| 2016/02/05 | 3,410 | 3,525 | 3,410 | 3,480 | +70 | +2.1% | 16,700 |
| 2016/02/04 | 3,450 | 3,465 | 3,400 | 3,410 | -40 | -1.2% | 7,000 |
| 2016/02/03 | 3,500 | 3,500 | 3,410 | 3,450 | -115 | -3.2% | 9,700 |
| 2016/02/02 | 3,610 | 3,615 | 3,545 | 3,565 | -25 | -0.7% | 4,900 |
| 2016/02/01 | 3,605 | 3,630 | 3,550 | 3,590 | +70 | +2% | 9,900 |
| 2016/01/29 | 3,500 | 3,550 | 3,420 | 3,520 | +85 | +2.5% | 15,800 |
| 2016/01/28 | 3,425 | 3,475 | 3,375 | 3,435 | -45 | -1.3% | 7,000 |
| 2016/01/27 | 3,355 | 3,480 | 3,355 | 3,480 | +160 | +4.8% | 8,100 |
| 2016/01/26 | 3,370 | 3,415 | 3,320 | 3,320 | -150 | -4.3% | 11,900 |
| 2016/01/25 | 3,465 | 3,525 | 3,430 | 3,470 | +10 | +0.3% | 9,500 |
| 2016/01/22 | 3,290 | 3,465 | 3,195 | 3,460 | +280 | +8.8% | 27,200 |
| 2016/01/21 | 3,420 | 3,475 | 3,150 | 3,180 | -240 | -7% | 45,400 |
| 2016/01/20 | 3,550 | 3,575 | 3,420 | 3,420 | -175 | -4.9% | 17,300 |
| 2016/01/19 | 3,600 | 3,650 | 3,570 | 3,595 | -5 | -0.1% | 11,000 |
| 2016/01/18 | 3,545 | 3,635 | 3,545 | 3,600 | -85 | -2.3% | 14,800 |
| 2016/01/15 | 3,795 | 3,795 | 3,660 | 3,685 | -40 | -1.1% | 17,200 |
| 2016/01/14 | 3,660 | 3,760 | 3,625 | 3,725 | -15 | -0.4% | 26,300 |
| 2016/01/13 | 3,600 | 3,750 | 3,565 | 3,740 | +240 | +6.9% | 26,200 |
| 2016/01/12 | 3,700 | 3,715 | 3,485 | 3,500 | -270 | -7.2% | 22,300 |
| 2016/01/08 | 3,700 | 3,810 | 3,670 | 3,770 | +5 | +0.1% | 19,500 |
| 2016/01/07 | 3,800 | 3,815 | 3,720 | 3,765 | +25 | +0.7% | 29,300 |
| 2016/01/06 | 3,760 | 3,765 | 3,665 | 3,740 | -30 | -0.8% | 17,400 |
| 2016/01/05 | 3,695 | 3,840 | 3,660 | 3,770 | +95 | +2.6% | 37,700 |
| 2016/01/04 | 3,795 | 3,795 | 3,675 | 3,675 | -120 | -3.2% | 15,400 |
| 2015/12/30 | 3,825 | 3,825 | 3,735 | 3,795 | -5 | -0.1% | 19,100 |
| 2015/12/29 | 3,660 | 3,835 | 3,660 | 3,800 | +140 | +3.8% | 21,200 |
| 2015/12/28 | 3,580 | 3,695 | 3,570 | 3,660 | +80 | +2.2% | 20,700 |
| 2015/12/25 | 3,700 | 3,730 | 3,575 | 3,580 | -90 | -2.5% | 28,500 |
| 2015/12/24 | 3,800 | 3,815 | 3,660 | 3,670 | -120 | -3.2% | 47,400 |
| 2015/12/22 | 3,795 | 3,815 | 3,790 | 3,790 | +15 | +0.4% | 14,000 |
2251～
2300
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
