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 |
|---|---|---|---|---|---|---|---|
| 2025/07/29 | 1,268.3 | 1,275 | 1,258.3 | 1,270 | -5 | -0.4% | 162,300 |
| 2025/07/28 | 1,305 | 1,305 | 1,273.3 | 1,275 | -13.3 | -1% | 190,200 |
| 2025/07/25 | 1,300 | 1,306.7 | 1,281.7 | 1,288.3 | -3.3 | -0.3% | 171,600 |
| 2025/07/24 | 1,288.3 | 1,291.7 | 1,276.7 | 1,291.7 | +3.3 | +0.3% | 169,800 |
| 2025/07/23 | 1,286.7 | 1,293.3 | 1,268.3 | 1,288.3 | +5 | +0.4% | 327,900 |
| 2025/07/22 | 1,275 | 1,293.3 | 1,271.7 | 1,283.3 | +10 | +0.8% | 153,900 |
| 2025/07/18 | 1,285 | 1,285 | 1,270 | 1,273.3 | -8.3 | -0.7% | 150,300 |
| 2025/07/17 | 1,266.7 | 1,281.7 | 1,265 | 1,281.7 | +8.3 | +0.7% | 186,600 |
| 2025/07/16 | 1,283.3 | 1,295 | 1,273.3 | 1,273.3 | -16.7 | -1.3% | 180,300 |
| 2025/07/15 | 1,286.7 | 1,306.7 | 1,285 | 1,290 | -13.3 | -1% | 212,400 |
| 2025/07/14 | 1,296.7 | 1,306.7 | 1,281.7 | 1,303.3 | +11.7 | +0.9% | 287,100 |
| 2025/07/11 | 1,296.7 | 1,310 | 1,290 | 1,291.7 | -10 | -0.8% | 184,500 |
| 2025/07/10 | 1,300 | 1,306.7 | 1,290 | 1,301.7 | +11.7 | +0.9% | 192,300 |
| 2025/07/09 | 1,285 | 1,295 | 1,280 | 1,290 | +5 | +0.4% | 122,400 |
| 2025/07/08 | 1,261.7 | 1,286.7 | 1,258.3 | 1,285 | +21.7 | +1.7% | 255,300 |
| 2025/07/07 | 1,270 | 1,270 | 1,253.3 | 1,263.3 | -5 | -0.4% | 144,000 |
| 2025/07/04 | 1,251.7 | 1,271.7 | 1,248.3 | 1,268.3 | +20 | +1.6% | 183,000 |
| 2025/07/03 | 1,270 | 1,270 | 1,230 | 1,248.3 | -25 | -2% | 437,700 |
| 2025/07/02 | 1,260 | 1,276.7 | 1,255 | 1,273.3 | -1.7 | -0.1% | 202,800 |
| 2025/07/01 | 1,290 | 1,293.3 | 1,268.3 | 1,275 | -15 | -1.2% | 282,300 |
| 2025/06/30 | 1,303.3 | 1,313.3 | 1,288.3 | 1,290 | -1.7 | -0.1% | 315,900 |
| 2025/06/27 | 1,285 | 1,303.3 | 1,278.3 | 1,291.7 | +13.3 | +1% | 295,500 |
| 2025/06/26 | 1,291.7 | 1,295 | 1,265 | 1,278.3 | -6.7 | -0.5% | 302,400 |
| 2025/06/25 | 1,283.3 | 1,298.3 | 1,275 | 1,285 | +1.7 | +0.1% | 282,300 |
| 2025/06/24 | 1,283.3 | 1,290 | 1,266.7 | 1,283.3 | +10 | +0.8% | 223,800 |
| 2025/06/23 | 1,256.7 | 1,281.7 | 1,251.7 | 1,273.3 | +1.7 | +0.1% | 171,600 |
| 2025/06/20 | 1,288.3 | 1,308.3 | 1,266.7 | 1,271.7 | -8.3 | -0.7% | 561,900 |
| 2025/06/19 | 1,260 | 1,293.3 | 1,253.3 | 1,280 | +23.3 | +1.9% | 210,900 |
| 2025/06/18 | 1,250 | 1,278.3 | 1,240 | 1,256.7 | +18.3 | +1.5% | 276,000 |
| 2025/06/17 | 1,236.7 | 1,246.7 | 1,225 | 1,238.3 | +10 | +0.8% | 231,600 |
| 2025/06/16 | 1,226.7 | 1,241.7 | 1,213.3 | 1,228.3 | +16.7 | +1.4% | 198,000 |
| 2025/06/13 | 1,221.7 | 1,221.7 | 1,190 | 1,211.7 | -3.3 | -0.3% | 341,700 |
| 2025/06/12 | 1,203.3 | 1,221.7 | 1,200 | 1,215 | +3.3 | +0.3% | 163,500 |
| 2025/06/11 | 1,210 | 1,226.7 | 1,196.7 | 1,211.7 | +3.3 | +0.3% | 184,200 |
| 2025/06/10 | 1,221.7 | 1,231.7 | 1,208.3 | 1,208.3 | -15 | -1.2% | 215,100 |
| 2025/06/09 | 1,246.7 | 1,263.3 | 1,220 | 1,223.3 | -6.7 | -0.5% | 297,000 |
| 2025/06/06 | 1,186.7 | 1,250 | 1,186.7 | 1,230 | +48.3 | +4.1% | 361,800 |
| 2025/06/05 | 1,193.3 | 1,208.3 | 1,181.7 | 1,181.7 | -11.7 | -1% | 186,000 |
| 2025/06/04 | 1,186.7 | 1,203.3 | 1,186.7 | 1,193.3 | +1.7 | +0.1% | 175,200 |
| 2025/06/03 | 1,220 | 1,220 | 1,188.3 | 1,191.7 | -26.7 | -2.2% | 242,400 |
| 2025/06/02 | 1,213.3 | 1,228.3 | 1,208.3 | 1,218.3 | +5 | +0.4% | 191,100 |
| 2025/05/30 | 1,200 | 1,218.3 | 1,196.7 | 1,213.3 | +13.3 | +1.1% | 207,900 |
| 2025/05/29 | 1,190 | 1,208.3 | 1,190 | 1,200 | +11.7 | +1% | 142,500 |
| 2025/05/28 | 1,206.7 | 1,210 | 1,186.7 | 1,188.3 | -8.3 | -0.7% | 212,400 |
| 2025/05/27 | 1,201.7 | 1,208.3 | 1,190 | 1,196.7 | +3.3 | +0.3% | 231,900 |
| 2025/05/26 | 1,173.3 | 1,205 | 1,168.3 | 1,193.3 | +30 | +2.6% | 353,100 |
| 2025/05/23 | 1,141.7 | 1,168.3 | 1,136.7 | 1,163.3 | +31.7 | +2.8% | 274,800 |
| 2025/05/22 | 1,130 | 1,148.3 | 1,116.7 | 1,131.7 | -10 | -0.9% | 395,700 |
| 2025/05/21 | 1,160 | 1,171.7 | 1,140 | 1,141.7 | +5 | +0.4% | 281,400 |
| 2025/05/20 | 1,160 | 1,168.3 | 1,128.3 | 1,136.7 | -28.3 | -2.4% | 349,500 |
251～
300
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
