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 |
|---|---|---|---|---|---|---|---|
| 2015/12/21 | 3,855 | 3,870 | 3,770 | 3,775 | -75 | -1.9% | 16,600 |
| 2015/12/18 | 3,850 | 3,925 | 3,825 | 3,850 | -65 | -1.7% | 22,800 |
| 2015/12/17 | 3,930 | 3,955 | 3,905 | 3,915 | +55 | +1.4% | 14,600 |
| 2015/12/16 | 3,750 | 3,875 | 3,750 | 3,860 | +150 | +4% | 28,500 |
| 2015/12/15 | 3,735 | 3,810 | 3,710 | 3,710 | -40 | -1.1% | 16,800 |
| 2015/12/14 | 3,805 | 3,820 | 3,730 | 3,750 | -80 | -2.1% | 38,200 |
| 2015/12/11 | 3,855 | 3,925 | 3,810 | 3,830 | -95 | -2.4% | 51,700 |
| 2015/12/10 | 3,970 | 3,970 | 3,920 | 3,925 | -55 | -1.4% | 25,500 |
| 2015/12/09 | 3,990 | 4,060 | 3,930 | 3,980 | -10 | -0.3% | 39,300 |
| 2015/12/08 | 4,105 | 4,125 | 3,965 | 3,990 | -150 | -3.6% | 63,400 |
| 2015/12/07 | 4,290 | 4,300 | 4,130 | 4,140 | -130 | -3% | 50,400 |
| 2015/12/04 | 4,265 | 4,295 | 4,255 | 4,270 | -15 | -0.4% | 13,700 |
| 2015/12/03 | 4,300 | 4,325 | 4,275 | 4,285 | -10 | -0.2% | 13,500 |
| 2015/12/02 | 4,400 | 4,405 | 4,280 | 4,295 | -45 | -1% | 19,900 |
| 2015/12/01 | 4,250 | 4,395 | 4,235 | 4,340 | +95 | +2.2% | 28,600 |
| 2015/11/30 | 4,260 | 4,265 | 4,220 | 4,245 | +55 | +1.3% | 16,200 |
| 2015/11/27 | 4,330 | 4,330 | 4,180 | 4,190 | -140 | -3.2% | 31,700 |
| 2015/11/26 | 4,425 | 4,445 | 4,330 | 4,330 | -35 | -0.8% | 28,800 |
| 2015/11/25 | 4,200 | 4,405 | 4,175 | 4,365 | +165 | +3.9% | 57,500 |
| 2015/11/24 | 4,250 | 4,255 | 4,170 | 4,200 | -70 | -1.6% | 34,700 |
| 2015/11/20 | 4,315 | 4,325 | 4,255 | 4,270 | -55 | -1.3% | 18,700 |
| 2015/11/19 | 4,335 | 4,380 | 4,320 | 4,325 | -15 | -0.3% | 22,100 |
| 2015/11/18 | 4,440 | 4,440 | 4,335 | 4,340 | -40 | -0.9% | 16,000 |
| 2015/11/17 | 4,395 | 4,405 | 4,355 | 4,380 | -15 | -0.3% | 14,600 |
| 2015/11/16 | 4,380 | 4,430 | 4,320 | 4,395 | -105 | -2.3% | 19,700 |
| 2015/11/13 | 4,505 | 4,550 | 4,370 | 4,500 | -190 | -4.1% | 59,100 |
| 2015/11/12 | 4,670 | 4,720 | 4,610 | 4,690 | -40 | -0.8% | 29,500 |
| 2015/11/11 | 4,550 | 4,805 | 4,525 | 4,730 | +230 | +5.1% | 66,800 |
| 2015/11/10 | 4,465 | 4,535 | 4,375 | 4,500 | +40 | +0.9% | 32,000 |
| 2015/11/09 | 4,450 | 4,475 | 4,420 | 4,460 | +45 | +1% | 15,000 |
| 2015/11/06 | 4,330 | 4,440 | 4,270 | 4,415 | +110 | +2.6% | 15,300 |
| 2015/11/05 | 4,200 | 4,355 | 4,190 | 4,305 | +105 | +2.5% | 19,800 |
| 2015/11/04 | 4,400 | 4,400 | 4,200 | 4,200 | -100 | -2.3% | 28,200 |
| 2015/11/02 | 4,290 | 4,345 | 4,260 | 4,300 | +10 | +0.2% | 7,700 |
| 2015/10/30 | 4,360 | 4,385 | 4,285 | 4,290 | -50 | -1.2% | 10,900 |
| 2015/10/29 | 4,370 | 4,425 | 4,330 | 4,340 | -20 | -0.5% | 11,400 |
| 2015/10/28 | 4,455 | 4,480 | 4,345 | 4,360 | -95 | -2.1% | 13,900 |
| 2015/10/27 | 4,500 | 4,500 | 4,450 | 4,455 | -65 | -1.4% | 9,800 |
| 2015/10/26 | 4,620 | 4,620 | 4,500 | 4,520 | -40 | -0.9% | 9,300 |
| 2015/10/23 | 4,630 | 4,670 | 4,530 | 4,560 | -55 | -1.2% | 18,800 |
| 2015/10/22 | 4,825 | 4,825 | 4,575 | 4,615 | -210 | -4.4% | 34,700 |
| 2015/10/21 | 4,705 | 4,835 | 4,705 | 4,825 | +130 | +2.8% | 32,600 |
| 2015/10/20 | 4,635 | 4,775 | 4,635 | 4,695 | +60 | +1.3% | 30,700 |
| 2015/10/19 | 4,555 | 4,650 | 4,535 | 4,635 | +80 | +1.8% | 15,100 |
| 2015/10/16 | 4,565 | 4,590 | 4,515 | 4,555 | -10 | -0.2% | 15,700 |
| 2015/10/15 | 4,465 | 4,575 | 4,465 | 4,565 | +30 | +0.7% | 19,600 |
| 2015/10/14 | 4,505 | 4,595 | 4,490 | 4,535 | -25 | -0.5% | 19,600 |
| 2015/10/13 | 4,600 | 4,600 | 4,525 | 4,560 | -40 | -0.9% | 13,000 |
| 2015/10/09 | 4,510 | 4,620 | 4,485 | 4,600 | +145 | +3.3% | 39,500 |
| 2015/10/08 | 4,430 | 4,475 | 4,405 | 4,455 | +35 | +0.8% | 14,400 |
2301～
2350
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
