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 |
|---|---|---|---|---|---|---|---|
| 2015/10/14 | 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 |
| 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 |
2401～
2450
件表示中 / 3759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 | 416,500円 | -6.0% | -23.9% | 3.12% | 9.69倍 | 0.80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 |
| ジーテクト | 186,800円 | -0.1% | -3.0% | 4.82% | 6.95倍 | 0.40倍 |
|
ホンダ系の自動車骨格プレス部品メーカー。１１年菊池プレスが高尾金属を合併。海外積極展開 |
| 中発条 | 311,500円 | -0.1% | -41.7% | 1.93% | 41.37倍 | 1.02倍 |
|
自動車ばねの大手メーカー。トヨタ系向け６割弱。非自動車向けを強化。海外展開にも積極的 |
| マルゼン | 353,500円 | +1.2% | +1.4% | 3.25% | 11.92倍 | 1.16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 |
| パイオラックス | 182,800円 | -2.1% | -41.2% | 5.03% | 38.06倍 | 0.50倍 |
|
自動車向けの精密ばねと工業用ファスナーが両輪。日産グループ向け４割弱。医療機器も育成 |
市場注目の銘柄
チャート関連のコラム
