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 |
|---|---|---|---|---|---|---|---|
| 2025/10/10 | 1,346.7 | 1,356.7 | 1,323.3 | 1,333.3 | -21.7 | -1.6% | 280,500 |
| 2025/10/09 | 1,345 | 1,356.7 | 1,333.3 | 1,355 | +15 | +1.1% | 171,300 |
| 2025/10/08 | 1,348.3 | 1,381.7 | 1,340 | 1,340 | -11.7 | -0.9% | 314,100 |
| 2025/10/07 | 1,361.7 | 1,366.7 | 1,340 | 1,351.7 | -6.7 | -0.5% | 234,300 |
| 2025/10/06 | 1,331.7 | 1,360 | 1,318.3 | 1,358.3 | +68.3 | +5.3% | 337,800 |
| 2025/10/03 | 1,283.3 | 1,301.7 | 1,283.3 | 1,290 | +3.3 | +0.3% | 213,600 |
| 2025/10/02 | 1,303.3 | 1,316.7 | 1,283.3 | 1,286.7 | -11.7 | -0.9% | 237,000 |
| 2025/10/01 | 1,325 | 1,326.7 | 1,293.3 | 1,298.3 | -26.7 | -2% | 355,800 |
| 2025/09/30 | 1,310 | 1,331.7 | 1,296.7 | 1,325 | +21.7 | +1.7% | 169,200 |
| 2025/09/29 | 1,301.7 | 1,306.7 | 1,288.3 | 1,303.3 | -20 | -1.5% | 297,000 |
| 2025/09/26 | 1,308.3 | 1,328.3 | 1,308.3 | 1,323.3 | +15 | +1.1% | 143,400 |
| 2025/09/25 | 1,318.3 | 1,318.3 | 1,305 | 1,308.3 | -10 | -0.8% | 163,500 |
| 2025/09/24 | 1,316.7 | 1,320 | 1,301.7 | 1,318.3 | -11.7 | -0.9% | 315,900 |
| 2025/09/22 | 1,338.3 | 1,341.7 | 1,326.7 | 1,330 | -16.7 | -1.2% | 114,600 |
| 2025/09/19 | 1,338.3 | 1,351.7 | 1,328.3 | 1,346.7 | +8.3 | +0.6% | 343,800 |
| 2025/09/18 | 1,348.3 | 1,348.3 | 1,328.3 | 1,338.3 | ±0 | ±0% | 115,800 |
| 2025/09/17 | 1,350 | 1,356.7 | 1,328.3 | 1,338.3 | -18.3 | -1.4% | 160,200 |
| 2025/09/16 | 1,360 | 1,360 | 1,341.7 | 1,356.7 | +3.3 | +0.2% | 160,200 |
| 2025/09/12 | 1,361.7 | 1,368.3 | 1,345 | 1,353.3 | -6.7 | -0.5% | 194,700 |
| 2025/09/11 | 1,371.7 | 1,371.7 | 1,356.7 | 1,360 | -15 | -1.1% | 159,000 |
| 2025/09/10 | 1,366.7 | 1,375 | 1,356.7 | 1,375 | +13.3 | +1% | 200,400 |
| 2025/09/09 | 1,375 | 1,406.7 | 1,348.3 | 1,361.7 | ±0 | ±0% | 482,400 |
| 2025/09/08 | 1,348.3 | 1,361.7 | 1,341.7 | 1,361.7 | +11.7 | +0.9% | 179,700 |
| 2025/09/05 | 1,361.7 | 1,368.3 | 1,326.7 | 1,350 | ±0 | ±0% | 223,500 |
| 2025/09/04 | 1,346.7 | 1,363.3 | 1,341.7 | 1,350 | +3.3 | +0.2% | 268,200 |
| 2025/09/03 | 1,355 | 1,355 | 1,328.3 | 1,346.7 | -1.7 | -0.1% | 197,400 |
| 2025/09/02 | 1,346.7 | 1,356.7 | 1,336.7 | 1,348.3 | +18.3 | +1.4% | 180,300 |
| 2025/09/01 | 1,358.3 | 1,358.3 | 1,321.7 | 1,330 | -26.7 | -2% | 251,700 |
| 2025/08/29 | 1,343.3 | 1,356.7 | 1,333.3 | 1,356.7 | +15 | +1.1% | 214,200 |
| 2025/08/28 | 1,316.7 | 1,341.7 | 1,310 | 1,341.7 | +33.3 | +2.5% | 253,800 |
| 2025/08/27 | 1,315 | 1,321.7 | 1,298.3 | 1,308.3 | -6.7 | -0.5% | 184,200 |
| 2025/08/26 | 1,310 | 1,356.7 | 1,301.7 | 1,315 | -1.7 | -0.1% | 408,300 |
| 2025/08/25 | 1,326.7 | 1,330 | 1,308.3 | 1,316.7 | +11.7 | +0.9% | 218,400 |
| 2025/08/22 | 1,285 | 1,311.7 | 1,283.3 | 1,305 | +25 | +2% | 258,000 |
| 2025/08/21 | 1,280 | 1,285 | 1,270 | 1,280 | +3.3 | +0.3% | 150,300 |
| 2025/08/20 | 1,290 | 1,290 | 1,268.3 | 1,276.7 | -11.7 | -0.9% | 139,800 |
| 2025/08/19 | 1,286.7 | 1,291.7 | 1,273.3 | 1,288.3 | +1.7 | +0.1% | 257,400 |
| 2025/08/18 | 1,250 | 1,290 | 1,243.3 | 1,286.7 | +45 | +3.6% | 371,400 |
| 2025/08/15 | 1,240 | 1,250 | 1,238.3 | 1,241.7 | +1.7 | +0.1% | 201,300 |
| 2025/08/14 | 1,241.7 | 1,243.3 | 1,228.3 | 1,240 | -10 | -0.8% | 322,800 |
| 2025/08/13 | 1,256.7 | 1,281.7 | 1,241.7 | 1,250 | -15 | -1.2% | 612,000 |
| 2025/08/12 | 1,295 | 1,301.7 | 1,250 | 1,265 | -123.3 | -8.9% | 1,389,300 |
| 2025/08/08 | 1,390 | 1,395 | 1,370 | 1,388.3 | +8.3 | +0.6% | 287,100 |
| 2025/08/07 | 1,381.7 | 1,393.3 | 1,370 | 1,380 | -1.7 | -0.1% | 242,100 |
| 2025/08/06 | 1,341.7 | 1,383.3 | 1,336.7 | 1,381.7 | +45 | +3.4% | 233,400 |
| 2025/08/05 | 1,326.7 | 1,345 | 1,318.3 | 1,336.7 | +20 | +1.5% | 137,400 |
| 2025/08/04 | 1,310 | 1,320 | 1,298.3 | 1,316.7 | -21.7 | -1.6% | 204,300 |
| 2025/08/01 | 1,323.3 | 1,345 | 1,283.3 | 1,338.3 | +16.7 | +1.3% | 224,700 |
| 2025/07/31 | 1,296.7 | 1,323.3 | 1,295 | 1,321.7 | +31.7 | +2.5% | 220,800 |
| 2025/07/30 | 1,270 | 1,296.7 | 1,268.3 | 1,290 | +20 | +1.6% | 181,500 |
201～
250
件表示中 / 4001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 | 132,800円 | +8.7% | -14.1% | 3.16% | 9.61倍 | 0.69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 | 409,000円 | +0.3% | +0.8% | 3.06% | 12.28倍 | 1.24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 | 210,800円 | +3.2% | +17.7% | 2.18% | 18.86倍 | 0.52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 |
| パイオラックス | 170,500円 | +1.5% | +3.2% | 5.40% | 58.37倍 | 0.63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３割強。医療機器も育成 |
| ブラインド | 258,800円 | +2.1% | +1.5% | 4.64% | 15.86倍 | 0.90倍 |
|
ブラインドやスクリーンのトップメーカー。家庭向けが約６割。減速機、駐車場装置事業も |
市場注目の銘柄
チャート関連のコラム
