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 |
|---|---|---|---|---|---|---|---|
| 2015/05/14 | 3,790 | 3,790 | 3,705 | 3,740 | -65 | -1.7% | 11,700 |
| 2015/05/13 | 3,770 | 3,805 | 3,745 | 3,805 | +60 | +1.6% | 5,700 |
| 2015/05/12 | 3,765 | 3,805 | 3,700 | 3,745 | -25 | -0.7% | 8,700 |
| 2015/05/11 | 3,780 | 3,820 | 3,755 | 3,770 | -30 | -0.8% | 8,600 |
| 2015/05/08 | 3,770 | 3,810 | 3,750 | 3,800 | +30 | +0.8% | 9,500 |
| 2015/05/07 | 3,780 | 3,800 | 3,745 | 3,770 | +30 | +0.8% | 9,700 |
| 2015/05/01 | 3,740 | 3,745 | 3,690 | 3,740 | -10 | -0.3% | 14,400 |
| 2015/04/30 | 3,800 | 3,800 | 3,740 | 3,750 | -60 | -1.6% | 12,600 |
| 2015/04/28 | 3,825 | 3,860 | 3,805 | 3,810 | -50 | -1.3% | 10,400 |
| 2015/04/27 | 3,890 | 3,890 | 3,840 | 3,860 | ±0 | ±0% | 11,400 |
| 2015/04/24 | 3,765 | 3,890 | 3,760 | 3,860 | +65 | +1.7% | 25,400 |
| 2015/04/23 | 3,840 | 3,840 | 3,785 | 3,795 | -50 | -1.3% | 12,500 |
| 2015/04/22 | 3,750 | 3,845 | 3,720 | 3,845 | +145 | +3.9% | 23,800 |
| 2015/04/21 | 3,715 | 3,720 | 3,680 | 3,700 | -5 | -0.1% | 7,900 |
| 2015/04/20 | 3,690 | 3,730 | 3,690 | 3,705 | -25 | -0.7% | 7,100 |
| 2015/04/17 | 3,755 | 3,755 | 3,720 | 3,730 | -30 | -0.8% | 8,700 |
| 2015/04/16 | 3,735 | 3,760 | 3,715 | 3,760 | +40 | +1.1% | 10,300 |
| 2015/04/15 | 3,755 | 3,760 | 3,715 | 3,720 | -40 | -1.1% | 7,000 |
| 2015/04/14 | 3,695 | 3,765 | 3,680 | 3,760 | +60 | +1.6% | 22,000 |
| 2015/04/13 | 3,760 | 3,760 | 3,680 | 3,700 | -25 | -0.7% | 18,500 |
| 2015/04/10 | 3,740 | 3,745 | 3,710 | 3,725 | -40 | -1.1% | 15,100 |
| 2015/04/09 | 3,795 | 3,795 | 3,735 | 3,765 | +15 | +0.4% | 8,800 |
| 2015/04/08 | 3,765 | 3,795 | 3,745 | 3,750 | -15 | -0.4% | 13,000 |
| 2015/04/07 | 3,765 | 3,775 | 3,745 | 3,765 | +10 | +0.3% | 9,000 |
| 2015/04/06 | 3,775 | 3,780 | 3,740 | 3,755 | -20 | -0.5% | 7,400 |
| 2015/04/03 | 3,755 | 3,815 | 3,755 | 3,775 | -20 | -0.5% | 8,200 |
| 2015/04/02 | 3,755 | 3,825 | 3,755 | 3,795 | +35 | +0.9% | 12,800 |
| 2015/04/01 | 3,775 | 3,785 | 3,735 | 3,760 | -65 | -1.7% | 13,700 |
| 2015/03/31 | 3,805 | 3,835 | 3,765 | 3,825 | +65 | +1.7% | 20,800 |
| 2015/03/30 | 3,740 | 3,765 | 3,725 | 3,760 | ±0 | ±0% | 8,200 |
| 2015/03/27 | 3,705 | 3,780 | 3,690 | 3,760 | +55 | +1.5% | 14,600 |
| 2015/03/26 | 3,725 | 3,740 | 3,690 | 3,705 | -30 | -0.8% | 12,800 |
| 2015/03/25 | 3,715 | 3,760 | 3,705 | 3,735 | -15 | -0.4% | 16,600 |
| 2015/03/24 | 3,820 | 3,820 | 3,745 | 3,750 | -50 | -1.3% | 18,500 |
| 2015/03/23 | 3,830 | 3,830 | 3,775 | 3,800 | +30 | +0.8% | 11,000 |
| 2015/03/20 | 3,700 | 3,800 | 3,670 | 3,770 | +65 | +1.8% | 34,900 |
| 2015/03/19 | 3,755 | 3,755 | 3,690 | 3,705 | -50 | -1.3% | 25,600 |
| 2015/03/18 | 3,765 | 3,780 | 3,725 | 3,755 | -40 | -1.1% | 24,700 |
| 2015/03/17 | 3,830 | 3,860 | 3,770 | 3,795 | -25 | -0.7% | 18,600 |
| 2015/03/16 | 3,845 | 3,880 | 3,805 | 3,820 | -60 | -1.5% | 23,600 |
| 2015/03/13 | 3,930 | 3,930 | 3,785 | 3,880 | -55 | -1.4% | 39,700 |
| 2015/03/12 | 3,920 | 3,940 | 3,900 | 3,935 | +15 | +0.4% | 18,300 |
| 2015/03/11 | 3,875 | 3,980 | 3,875 | 3,920 | -5 | -0.1% | 12,300 |
| 2015/03/10 | 3,990 | 3,995 | 3,920 | 3,925 | -75 | -1.9% | 31,600 |
| 2015/03/09 | 3,990 | 4,020 | 3,960 | 4,000 | -30 | -0.7% | 13,700 |
| 2015/03/06 | 4,070 | 4,085 | 4,030 | 4,030 | -25 | -0.6% | 6,800 |
| 2015/03/05 | 4,080 | 4,100 | 4,030 | 4,055 | -10 | -0.2% | 8,000 |
| 2015/03/04 | 4,000 | 4,095 | 3,985 | 4,065 | +55 | +1.4% | 15,600 |
| 2015/03/03 | 4,020 | 4,050 | 4,005 | 4,010 | -25 | -0.6% | 13,400 |
| 2015/03/02 | 4,000 | 4,035 | 4,000 | 4,035 | +35 | +0.9% | 14,400 |
2451～
2500
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
