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 |
|---|---|---|---|---|---|---|---|
| 2014/07/16 | 5,290 | 5,340 | 5,230 | 5,250 | -50 | -0.9% | 60,200 |
| 2014/07/15 | 5,390 | 5,390 | 5,300 | 5,300 | -90 | -1.7% | 52,100 |
| 2014/07/14 | 5,320 | 5,400 | 5,230 | 5,390 | +40 | +0.7% | 106,200 |
| 2014/07/11 | 5,190 | 5,360 | 5,190 | 5,350 | +90 | +1.7% | 125,600 |
| 2014/07/10 | 5,410 | 5,440 | 5,220 | 5,260 | -110 | -2% | 221,800 |
| 2014/07/09 | 5,400 | 5,460 | 5,290 | 5,370 | -140 | -2.5% | 166,600 |
| 2014/07/08 | 5,550 | 5,640 | 5,480 | 5,510 | -40 | -0.7% | 133,000 |
| 2014/07/07 | 5,630 | 5,740 | 5,550 | 5,550 | -120 | -2.1% | 131,900 |
| 2014/07/04 | 5,750 | 5,790 | 5,650 | 5,670 | -130 | -2.2% | 248,500 |
| 2014/07/03 | 5,560 | 5,830 | 5,500 | 5,800 | +300 | +5.5% | 567,500 |
| 2014/07/02 | 5,610 | 5,650 | 5,430 | 5,500 | -140 | -2.5% | 190,500 |
| 2014/07/01 | 5,650 | 5,760 | 5,630 | 5,640 | -50 | -0.9% | 204,900 |
| 2014/06/30 | 5,500 | 5,720 | 5,430 | 5,690 | +170 | +3.1% | 333,000 |
| 2014/06/27 | 5,650 | 5,660 | 5,400 | 5,520 | -130 | -2.3% | 591,500 |
| 2014/06/26 | 5,780 | 5,840 | 5,620 | 5,650 | -140 | -2.4% | 603,900 |
| 2014/06/25 | 5,890 | 6,030 | 5,730 | 5,790 | -140 | -2.4% | 1,006,900 |
| 2014/06/24 | 6,060 | 6,180 | 5,870 | 5,930 | -30 | -0.5% | 1,006,900 |
| 2014/06/23 | 5,930 | 6,110 | 5,810 | 5,960 | +40 | +0.7% | 1,578,900 |
| 2014/06/20 | 6,100 | 6,240 | 5,830 | 5,920 | -280 | -4.5% | 1,668,300 |
| 2014/06/19 | 6,590 | 6,600 | 6,130 | 6,200 | -490 | -7.3% | 3,648,200 |
| 2014/06/18 | 6,220 | 6,750 | 5,950 | 6,690 | +470 | +7.6% | 5,928,100 |
| 2014/06/17 | 6,420 | 6,500 | 5,820 | 6,220 | ±0 | ±0% | 5,243,900 |
| 2014/06/16 | 5,610 | 6,220 | 5,550 | 6,220 | +1,000 | +19.2% | 4,567,700 |
| 2014/06/13 | 4,640 | 5,340 | 4,640 | 5,220 | +580 | +12.5% | 986,300 |
| 2014/06/12 | 4,540 | 5,140 | 4,530 | 4,640 | +15 | +0.3% | 845,800 |
| 2014/06/11 | 4,060 | 4,760 | 4,060 | 4,625 | +565 | +13.9% | 322,100 |
| 2014/06/10 | 3,960 | 4,085 | 3,905 | 4,060 | +130 | +3.3% | 85,300 |
| 2014/06/09 | 3,830 | 3,940 | 3,775 | 3,930 | +150 | +4% | 29,300 |
| 2014/06/06 | 3,850 | 3,850 | 3,700 | 3,780 | -25 | -0.7% | 20,600 |
| 2014/06/05 | 3,720 | 3,965 | 3,680 | 3,805 | +100 | +2.7% | 61,700 |
| 2014/06/04 | 3,775 | 3,775 | 3,660 | 3,705 | -45 | -1.2% | 17,600 |
| 2014/06/03 | 3,720 | 3,840 | 3,705 | 3,750 | +80 | +2.2% | 28,400 |
| 2014/06/02 | 3,590 | 3,670 | 3,580 | 3,670 | +95 | +2.7% | 24,000 |
| 2014/05/30 | 3,510 | 3,585 | 3,510 | 3,575 | +35 | +1% | 18,100 |
| 2014/05/29 | 3,485 | 3,595 | 3,475 | 3,540 | +55 | +1.6% | 31,100 |
| 2014/05/28 | 3,270 | 3,490 | 3,270 | 3,485 | +225 | +6.9% | 30,900 |
| 2014/05/27 | 3,290 | 3,315 | 3,250 | 3,260 | -15 | -0.5% | 13,300 |
| 2014/05/26 | 3,135 | 3,285 | 3,130 | 3,275 | +145 | +4.6% | 33,100 |
| 2014/05/23 | 3,140 | 3,140 | 3,005 | 3,130 | +10 | +0.3% | 7,700 |
| 2014/05/22 | 3,080 | 3,120 | 3,065 | 3,120 | +40 | +1.3% | 5,800 |
| 2014/05/21 | 3,120 | 3,120 | 3,050 | 3,080 | -40 | -1.3% | 5,100 |
| 2014/05/20 | 3,135 | 3,135 | 3,100 | 3,120 | -15 | -0.5% | 3,200 |
| 2014/05/19 | 3,160 | 3,175 | 3,120 | 3,135 | ±0 | ±0% | 6,600 |
| 2014/05/16 | 3,145 | 3,145 | 3,095 | 3,135 | -60 | -1.9% | 11,200 |
| 2014/05/15 | 3,085 | 3,195 | 3,040 | 3,195 | +110 | +3.6% | 18,900 |
| 2014/05/14 | 3,195 | 3,195 | 2,980 | 3,085 | -110 | -3.4% | 5,600 |
| 2014/05/13 | 3,085 | 3,195 | 3,085 | 3,195 | +110 | +3.6% | 9,100 |
| 2014/05/12 | 3,200 | 3,200 | 3,015 | 3,085 | -115 | -3.6% | 9,800 |
| 2014/05/09 | 3,115 | 3,230 | 3,105 | 3,200 | +120 | +3.9% | 22,400 |
| 2014/05/08 | 3,065 | 3,100 | 3,060 | 3,080 | +60 | +2% | 4,800 |
2651～
2700
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
