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 |
|---|---|---|---|---|---|---|---|
| 2015/07/24 | 4,355 | 4,390 | 4,335 | 4,370 | +15 | +0.3% | 7,300 |
| 2015/07/23 | 4,380 | 4,380 | 4,310 | 4,355 | +20 | +0.5% | 18,300 |
| 2015/07/22 | 4,335 | 4,420 | 4,325 | 4,335 | +5 | +0.1% | 22,400 |
| 2015/07/21 | 4,410 | 4,550 | 4,275 | 4,330 | -75 | -1.7% | 34,700 |
| 2015/07/17 | 4,540 | 4,555 | 4,365 | 4,405 | -120 | -2.7% | 25,800 |
| 2015/07/16 | 4,550 | 4,580 | 4,500 | 4,525 | -35 | -0.8% | 10,800 |
| 2015/07/15 | 4,640 | 4,720 | 4,530 | 4,560 | -110 | -2.4% | 20,900 |
| 2015/07/14 | 4,670 | 4,715 | 4,655 | 4,670 | +50 | +1.1% | 13,700 |
| 2015/07/13 | 4,565 | 4,635 | 4,465 | 4,620 | +95 | +2.1% | 23,100 |
| 2015/07/10 | 4,470 | 4,610 | 4,465 | 4,525 | +125 | +2.8% | 61,900 |
| 2015/07/09 | 4,290 | 4,430 | 4,160 | 4,400 | -30 | -0.7% | 35,000 |
| 2015/07/08 | 4,700 | 4,700 | 4,350 | 4,430 | -200 | -4.3% | 53,800 |
| 2015/07/07 | 4,395 | 4,700 | 4,395 | 4,630 | +235 | +5.3% | 45,000 |
| 2015/07/06 | 4,490 | 4,490 | 4,395 | 4,395 | -140 | -3.1% | 17,200 |
| 2015/07/03 | 4,470 | 4,540 | 4,450 | 4,535 | +65 | +1.5% | 33,100 |
| 2015/07/02 | 4,500 | 4,580 | 4,440 | 4,470 | -30 | -0.7% | 44,000 |
| 2015/07/01 | 4,325 | 4,560 | 4,300 | 4,500 | +245 | +5.8% | 60,900 |
| 2015/06/30 | 4,280 | 4,345 | 4,220 | 4,255 | -10 | -0.2% | 13,200 |
| 2015/06/29 | 4,280 | 4,350 | 4,205 | 4,265 | -155 | -3.5% | 28,400 |
| 2015/06/26 | 4,460 | 4,460 | 4,205 | 4,420 | -70 | -1.6% | 64,700 |
| 2015/06/25 | 4,245 | 4,500 | 4,210 | 4,490 | +245 | +5.8% | 95,000 |
| 2015/06/24 | 4,010 | 4,260 | 4,010 | 4,245 | +295 | +7.5% | 98,700 |
| 2015/06/23 | 3,890 | 3,990 | 3,890 | 3,950 | +45 | +1.2% | 24,500 |
| 2015/06/22 | 3,855 | 3,915 | 3,855 | 3,905 | +55 | +1.4% | 16,600 |
| 2015/06/19 | 3,830 | 3,865 | 3,830 | 3,850 | +20 | +0.5% | 2,600 |
| 2015/06/18 | 3,870 | 3,870 | 3,830 | 3,830 | -40 | -1% | 6,300 |
| 2015/06/17 | 3,835 | 3,910 | 3,830 | 3,870 | +40 | +1% | 9,100 |
| 2015/06/16 | 3,910 | 3,920 | 3,830 | 3,830 | -55 | -1.4% | 10,300 |
| 2015/06/15 | 3,865 | 3,905 | 3,840 | 3,885 | +20 | +0.5% | 7,300 |
| 2015/06/12 | 3,860 | 3,905 | 3,860 | 3,865 | -30 | -0.8% | 8,700 |
| 2015/06/11 | 3,805 | 3,920 | 3,760 | 3,895 | +85 | +2.2% | 14,400 |
| 2015/06/10 | 3,860 | 3,860 | 3,810 | 3,810 | -50 | -1.3% | 8,700 |
| 2015/06/09 | 3,895 | 3,910 | 3,855 | 3,860 | -45 | -1.2% | 11,800 |
| 2015/06/08 | 3,870 | 3,930 | 3,825 | 3,905 | +70 | +1.8% | 17,700 |
| 2015/06/05 | 3,800 | 3,860 | 3,795 | 3,835 | +15 | +0.4% | 10,100 |
| 2015/06/04 | 3,840 | 3,845 | 3,800 | 3,820 | -30 | -0.8% | 7,900 |
| 2015/06/03 | 3,830 | 3,860 | 3,830 | 3,850 | ±0 | ±0% | 8,800 |
| 2015/06/02 | 3,855 | 3,865 | 3,825 | 3,850 | -5 | -0.1% | 7,200 |
| 2015/06/01 | 3,875 | 3,875 | 3,805 | 3,855 | -20 | -0.5% | 7,300 |
| 2015/05/29 | 3,830 | 3,875 | 3,830 | 3,875 | +55 | +1.4% | 13,200 |
| 2015/05/28 | 3,770 | 3,825 | 3,770 | 3,820 | +15 | +0.4% | 7,200 |
| 2015/05/27 | 3,790 | 3,810 | 3,750 | 3,805 | +55 | +1.5% | 13,400 |
| 2015/05/26 | 3,765 | 3,810 | 3,745 | 3,750 | -15 | -0.4% | 11,900 |
| 2015/05/25 | 3,780 | 3,795 | 3,765 | 3,765 | -15 | -0.4% | 6,000 |
| 2015/05/22 | 3,760 | 3,795 | 3,760 | 3,780 | +20 | +0.5% | 5,500 |
| 2015/05/21 | 3,760 | 3,775 | 3,720 | 3,760 | ±0 | ±0% | 7,300 |
| 2015/05/20 | 3,810 | 3,810 | 3,735 | 3,760 | -50 | -1.3% | 9,800 |
| 2015/05/19 | 3,775 | 3,820 | 3,760 | 3,810 | +65 | +1.7% | 14,800 |
| 2015/05/18 | 3,730 | 3,775 | 3,730 | 3,745 | +20 | +0.5% | 8,000 |
| 2015/05/15 | 3,745 | 3,800 | 3,700 | 3,725 | -15 | -0.4% | 28,700 |
2401～
2450
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
