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 |
|---|---|---|---|---|---|---|---|
| 2015/02/27 | 3,925 | 4,015 | 3,925 | 4,000 | +70 | +1.8% | 28,100 |
| 2015/02/26 | 4,000 | 4,080 | 3,920 | 3,930 | -140 | -3.4% | 61,300 |
| 2015/02/25 | 4,100 | 4,100 | 4,050 | 4,070 | -10 | -0.2% | 14,200 |
| 2015/02/24 | 4,130 | 4,140 | 4,025 | 4,080 | -50 | -1.2% | 27,100 |
| 2015/02/23 | 4,135 | 4,150 | 4,105 | 4,130 | +10 | +0.2% | 15,200 |
| 2015/02/20 | 4,075 | 4,130 | 4,075 | 4,120 | +45 | +1.1% | 13,900 |
| 2015/02/19 | 4,110 | 4,110 | 4,055 | 4,075 | -25 | -0.6% | 8,300 |
| 2015/02/18 | 4,120 | 4,160 | 4,050 | 4,100 | -10 | -0.2% | 23,000 |
| 2015/02/17 | 4,050 | 4,110 | 4,050 | 4,110 | +10 | +0.2% | 7,800 |
| 2015/02/16 | 4,130 | 4,150 | 4,085 | 4,100 | -40 | -1% | 17,500 |
| 2015/02/13 | 4,190 | 4,190 | 4,090 | 4,140 | +20 | +0.5% | 12,100 |
| 2015/02/12 | 4,105 | 4,180 | 4,100 | 4,120 | +40 | +1% | 14,700 |
| 2015/02/10 | 4,005 | 4,200 | 4,005 | 4,080 | +30 | +0.7% | 13,100 |
| 2015/02/09 | 3,980 | 4,065 | 3,980 | 4,050 | +70 | +1.8% | 11,900 |
| 2015/02/06 | 4,060 | 4,060 | 3,965 | 3,980 | -10 | -0.3% | 7,500 |
| 2015/02/05 | 4,015 | 4,050 | 3,980 | 3,990 | -15 | -0.4% | 12,300 |
| 2015/02/04 | 3,990 | 4,080 | 3,990 | 4,005 | +20 | +0.5% | 13,700 |
| 2015/02/03 | 4,100 | 4,135 | 3,975 | 3,985 | -105 | -2.6% | 24,200 |
| 2015/02/02 | 4,200 | 4,200 | 4,075 | 4,090 | -115 | -2.7% | 14,200 |
| 2015/01/30 | 4,200 | 4,235 | 4,180 | 4,205 | +25 | +0.6% | 12,000 |
| 2015/01/29 | 4,275 | 4,280 | 4,160 | 4,180 | -95 | -2.2% | 22,600 |
| 2015/01/28 | 4,175 | 4,295 | 4,170 | 4,275 | +40 | +0.9% | 18,700 |
| 2015/01/27 | 4,395 | 4,400 | 4,200 | 4,235 | -120 | -2.8% | 58,200 |
| 2015/01/26 | 4,120 | 4,420 | 4,120 | 4,355 | +295 | +7.3% | 75,300 |
| 2015/01/23 | 3,900 | 4,130 | 3,900 | 4,060 | +155 | +4% | 47,000 |
| 2015/01/22 | 3,920 | 3,920 | 3,845 | 3,905 | +10 | +0.3% | 13,600 |
| 2015/01/21 | 3,900 | 3,910 | 3,815 | 3,895 | +10 | +0.3% | 9,800 |
| 2015/01/20 | 3,775 | 3,915 | 3,775 | 3,885 | +110 | +2.9% | 28,700 |
| 2015/01/19 | 3,830 | 3,865 | 3,755 | 3,775 | -65 | -1.7% | 12,700 |
| 2015/01/16 | 3,780 | 3,850 | 3,660 | 3,840 | +5 | +0.1% | 28,300 |
| 2015/01/15 | 3,730 | 3,840 | 3,730 | 3,835 | +65 | +1.7% | 14,500 |
| 2015/01/14 | 3,760 | 3,840 | 3,750 | 3,770 | -30 | -0.8% | 16,800 |
| 2015/01/13 | 3,820 | 3,885 | 3,730 | 3,800 | -70 | -1.8% | 33,500 |
| 2015/01/09 | 3,975 | 3,975 | 3,850 | 3,870 | -65 | -1.7% | 16,900 |
| 2015/01/08 | 3,985 | 3,995 | 3,930 | 3,935 | -5 | -0.1% | 8,600 |
| 2015/01/07 | 3,925 | 3,985 | 3,920 | 3,940 | -35 | -0.9% | 11,100 |
| 2015/01/06 | 4,060 | 4,065 | 3,955 | 3,975 | -150 | -3.6% | 19,500 |
| 2015/01/05 | 4,070 | 4,135 | 4,050 | 4,125 | +90 | +2.2% | 13,800 |
| 2014/12/30 | 4,160 | 4,160 | 4,010 | 4,035 | -110 | -2.7% | 31,000 |
| 2014/12/29 | 4,130 | 4,195 | 4,110 | 4,145 | +60 | +1.5% | 21,800 |
| 2014/12/26 | 3,980 | 4,130 | 3,980 | 4,085 | +155 | +3.9% | 37,100 |
| 2014/12/25 | 3,815 | 3,945 | 3,810 | 3,930 | +95 | +2.5% | 31,600 |
| 2014/12/24 | 3,835 | 3,855 | 3,820 | 3,835 | -10 | -0.3% | 23,500 |
| 2014/12/22 | 3,880 | 3,895 | 3,815 | 3,845 | -45 | -1.2% | 27,700 |
| 2014/12/19 | 3,880 | 3,935 | 3,850 | 3,890 | +15 | +0.4% | 20,500 |
| 2014/12/18 | 3,920 | 4,000 | 3,850 | 3,875 | -40 | -1% | 37,000 |
| 2014/12/17 | 3,845 | 3,945 | 3,835 | 3,915 | +35 | +0.9% | 28,000 |
| 2014/12/16 | 4,070 | 4,130 | 3,875 | 3,880 | -280 | -6.7% | 29,800 |
| 2014/12/15 | 4,180 | 4,255 | 4,150 | 4,160 | -15 | -0.4% | 15,500 |
| 2014/12/12 | 4,150 | 4,300 | 4,150 | 4,175 | -10 | -0.2% | 24,100 |
2501～
2550
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
