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 |
|---|---|---|---|---|---|---|---|
| 2015/10/07 | 4,380 | 4,425 | 4,340 | 4,420 | +45 | +1% | 13,400 |
| 2015/10/06 | 4,435 | 4,450 | 4,345 | 4,375 | ±0 | ±0% | 13,200 |
| 2015/10/05 | 4,395 | 4,485 | 4,370 | 4,375 | +50 | +1.2% | 25,700 |
| 2015/10/02 | 4,235 | 4,380 | 4,190 | 4,325 | +90 | +2.1% | 25,300 |
| 2015/10/01 | 4,280 | 4,280 | 4,190 | 4,235 | +20 | +0.5% | 25,100 |
| 2015/09/30 | 4,125 | 4,245 | 4,100 | 4,215 | +90 | +2.2% | 26,500 |
| 2015/09/29 | 4,185 | 4,195 | 4,050 | 4,125 | -130 | -3.1% | 34,400 |
| 2015/09/28 | 4,150 | 4,320 | 4,150 | 4,255 | +20 | +0.5% | 22,100 |
| 2015/09/25 | 4,135 | 4,235 | 4,105 | 4,235 | +80 | +1.9% | 11,000 |
| 2015/09/24 | 4,190 | 4,245 | 4,135 | 4,155 | -125 | -2.9% | 20,200 |
| 2015/09/18 | 4,365 | 4,375 | 4,230 | 4,280 | -95 | -2.2% | 21,500 |
| 2015/09/17 | 4,245 | 4,395 | 4,205 | 4,375 | +175 | +4.2% | 14,800 |
| 2015/09/16 | 4,260 | 4,270 | 4,135 | 4,200 | -60 | -1.4% | 41,600 |
| 2015/09/15 | 4,300 | 4,365 | 4,220 | 4,260 | -40 | -0.9% | 36,000 |
| 2015/09/14 | 4,450 | 4,480 | 4,250 | 4,300 | -150 | -3.4% | 29,700 |
| 2015/09/11 | 4,410 | 4,505 | 4,380 | 4,450 | -55 | -1.2% | 36,000 |
| 2015/09/10 | 4,250 | 4,550 | 4,185 | 4,505 | +235 | +5.5% | 50,600 |
| 2015/09/09 | 4,375 | 4,375 | 4,170 | 4,270 | +145 | +3.5% | 59,100 |
| 2015/09/08 | 4,350 | 4,505 | 4,025 | 4,125 | -210 | -4.8% | 144,700 |
| 2015/09/07 | 4,495 | 4,575 | 4,300 | 4,335 | -175 | -3.9% | 85,000 |
| 2015/09/04 | 4,600 | 4,630 | 4,315 | 4,510 | -195 | -4.1% | 143,700 |
| 2015/09/03 | 4,440 | 4,750 | 4,430 | 4,705 | +405 | +9.4% | 241,100 |
| 2015/09/02 | 3,905 | 4,715 | 3,885 | 4,300 | +285 | +7.1% | 304,500 |
| 2015/09/01 | 3,750 | 4,215 | 3,700 | 4,015 | +315 | +8.5% | 120,700 |
| 2015/08/31 | 3,700 | 3,805 | 3,625 | 3,700 | +70 | +1.9% | 38,800 |
| 2015/08/28 | 3,480 | 3,875 | 3,395 | 3,630 | +260 | +7.7% | 71,500 |
| 2015/08/27 | 3,430 | 3,480 | 3,350 | 3,370 | -10 | -0.3% | 28,400 |
| 2015/08/26 | 3,300 | 3,390 | 3,270 | 3,380 | +90 | +2.7% | 62,400 |
| 2015/08/25 | 3,210 | 3,490 | 3,075 | 3,290 | -335 | -9.2% | 106,800 |
| 2015/08/24 | 3,820 | 3,865 | 3,625 | 3,625 | -340 | -8.6% | 39,300 |
| 2015/08/21 | 4,085 | 4,100 | 3,965 | 3,965 | -220 | -5.3% | 21,800 |
| 2015/08/20 | 4,105 | 4,210 | 4,100 | 4,185 | +25 | +0.6% | 14,500 |
| 2015/08/19 | 4,185 | 4,200 | 4,120 | 4,160 | -25 | -0.6% | 12,200 |
| 2015/08/18 | 4,240 | 4,290 | 4,165 | 4,185 | -80 | -1.9% | 11,200 |
| 2015/08/17 | 4,235 | 4,315 | 4,235 | 4,265 | +30 | +0.7% | 7,200 |
| 2015/08/14 | 4,230 | 4,235 | 4,185 | 4,235 | ±0 | ±0% | 11,300 |
| 2015/08/13 | 4,300 | 4,300 | 4,210 | 4,235 | -80 | -1.9% | 10,200 |
| 2015/08/12 | 4,320 | 4,360 | 4,300 | 4,315 | ±0 | ±0% | 9,100 |
| 2015/08/11 | 4,415 | 4,415 | 4,240 | 4,315 | -110 | -2.5% | 28,400 |
| 2015/08/10 | 4,230 | 4,440 | 4,170 | 4,425 | +235 | +5.6% | 40,700 |
| 2015/08/07 | 4,110 | 4,195 | 4,105 | 4,190 | +60 | +1.5% | 18,700 |
| 2015/08/06 | 4,090 | 4,170 | 4,085 | 4,130 | +45 | +1.1% | 26,300 |
| 2015/08/05 | 4,150 | 4,185 | 4,070 | 4,085 | -85 | -2% | 29,100 |
| 2015/08/04 | 4,240 | 4,250 | 4,130 | 4,170 | -110 | -2.6% | 31,000 |
| 2015/08/03 | 4,395 | 4,395 | 4,195 | 4,280 | -90 | -2.1% | 44,700 |
| 2015/07/31 | 4,445 | 4,490 | 4,315 | 4,370 | -80 | -1.8% | 27,100 |
| 2015/07/30 | 4,350 | 4,450 | 4,350 | 4,450 | +160 | +3.7% | 22,700 |
| 2015/07/29 | 4,315 | 4,330 | 4,255 | 4,290 | -20 | -0.5% | 11,300 |
| 2015/07/28 | 4,200 | 4,310 | 4,200 | 4,310 | +15 | +0.3% | 12,000 |
| 2015/07/27 | 4,315 | 4,345 | 4,270 | 4,295 | -75 | -1.7% | 19,500 |
2351～
2400
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
