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 |
|---|---|---|---|---|---|---|---|
| 2012/11/26 | 1,060 | 1,074 | 1,032 | 1,050 | +12 | +1.2% | 2,200 |
| 2012/11/22 | 1,055 | 1,060 | 1,027 | 1,038 | -17 | -1.6% | 3,300 |
| 2012/11/21 | 1,073 | 1,073 | 1,055 | 1,055 | -17 | -1.6% | 2,500 |
| 2012/11/20 | 1,043 | 1,072 | 1,043 | 1,072 | +21 | +2% | 1,200 |
| 2012/11/19 | 1,071 | 1,074 | 1,051 | 1,051 | -19 | -1.8% | 1,300 |
| 2012/11/16 | 1,031 | 1,070 | 1,031 | 1,070 | +20 | +1.9% | 800 |
| 2012/11/15 | 1,027 | 1,050 | 1,025 | 1,050 | +30 | +2.9% | 3,400 |
| 2012/11/14 | 1,024 | 1,024 | 995 | 1,020 | ±0 | ±0% | 1,900 |
| 2012/11/13 | 1,026 | 1,026 | 1,007 | 1,020 | +1 | +0.1% | 5,700 |
| 2012/11/12 | 1,049 | 1,049 | 1,019 | 1,019 | -23 | -2.2% | 1,800 |
| 2012/11/09 | 1,059 | 1,071 | 1,042 | 1,042 | -35 | -3.2% | 3,200 |
| 2012/11/08 | 1,045 | 1,077 | 1,045 | 1,077 | +33 | +3.2% | 2,500 |
| 2012/11/07 | 1,058 | 1,058 | 1,012 | 1,044 | +4 | +0.4% | 1,700 |
| 2012/11/06 | 1,027 | 1,040 | 1,020 | 1,040 | +6 | +0.6% | 500 |
| 2012/11/05 | 1,030 | 1,034 | 1,017 | 1,034 | -13 | -1.2% | 1,300 |
| 2012/11/02 | 1,086 | 1,086 | 1,026 | 1,047 | -9 | -0.9% | 3,600 |
| 2012/11/01 | 1,030 | 1,060 | 1,030 | 1,056 | +22 | +2.1% | 700 |
| 2012/10/31 | 1,010 | 1,058 | 1,008 | 1,034 | +64 | +6.6% | 5,800 |
| 2012/10/30 | 1,110 | 1,110 | 970 | 970 | -138 | -12.5% | 9,300 |
| 2012/10/29 | 1,080 | 1,108 | 1,080 | 1,108 | +14 | +1.3% | 4,500 |
| 2012/10/26 | 1,088 | 1,114 | 1,084 | 1,094 | +8 | +0.7% | 700 |
| 2012/10/25 | 1,083 | 1,086 | 1,076 | 1,086 | +3 | +0.3% | 900 |
| 2012/10/24 | 1,085 | 1,085 | 1,065 | 1,083 | -10 | -0.9% | 3,500 |
| 2012/10/23 | 1,140 | 1,140 | 1,081 | 1,093 | -27 | -2.4% | 2,500 |
| 2012/10/22 | 1,114 | 1,120 | 1,114 | 1,120 | +5 | +0.4% | 500 |
| 2012/10/19 | 1,115 | 1,115 | 1,100 | 1,115 | -2 | -0.2% | 1,300 |
| 2012/10/18 | 1,120 | 1,135 | 1,113 | 1,117 | +2 | +0.2% | 2,200 |
| 2012/10/17 | 1,119 | 1,119 | 1,060 | 1,115 | +9 | +0.8% | 3,800 |
| 2012/10/16 | 1,081 | 1,120 | 1,081 | 1,106 | +1 | +0.1% | 2,000 |
| 2012/10/15 | 1,125 | 1,133 | 1,105 | 1,105 | -20 | -1.8% | 3,600 |
| 2012/10/12 | 1,150 | 1,150 | 1,120 | 1,125 | +4 | +0.4% | 1,400 |
| 2012/10/11 | 1,165 | 1,165 | 1,121 | 1,121 | -44 | -3.8% | 4,000 |
| 2012/10/10 | 1,170 | 1,180 | 1,160 | 1,165 | -5 | -0.4% | 2,200 |
| 2012/10/09 | 1,128 | 1,170 | 1,121 | 1,170 | +49 | +4.4% | 3,100 |
| 2012/10/05 | 1,139 | 1,139 | 1,116 | 1,121 | -25 | -2.2% | 1,300 |
| 2012/10/04 | 1,146 | 1,146 | 1,110 | 1,146 | +29 | +2.6% | 2,400 |
| 2012/10/03 | 1,111 | 1,130 | 1,110 | 1,117 | ±0 | ±0% | 1,600 |
| 2012/10/02 | 1,120 | 1,120 | 1,116 | 1,117 | -8 | -0.7% | 1,300 |
| 2012/10/01 | 1,152 | 1,152 | 1,115 | 1,125 | -28 | -2.4% | 1,100 |
| 2012/09/28 | 1,184 | 1,190 | 1,150 | 1,153 | -31 | -2.6% | 1,100 |
| 2012/09/27 | 1,146 | 1,198 | 1,146 | 1,184 | +40 | +3.5% | 1,100 |
| 2012/09/26 | 1,211 | 1,211 | 1,144 | 1,144 | -56 | -4.7% | 1,500 |
| 2012/09/25 | 1,219 | 1,232 | 1,195 | 1,200 | -19 | -1.6% | 1,900 |
| 2012/09/24 | 1,218 | 1,220 | 1,218 | 1,219 | +39 | +3.3% | 500 |
| 2012/09/21 | 1,230 | 1,230 | 1,180 | 1,180 | -32 | -2.6% | 2,000 |
| 2012/09/20 | 1,212 | 1,212 | 1,192 | 1,212 | -23 | -1.9% | 800 |
| 2012/09/19 | 1,232 | 1,235 | 1,230 | 1,235 | +3 | +0.2% | 1,600 |
| 2012/09/18 | 1,197 | 1,234 | 1,197 | 1,232 | -3 | -0.2% | 4,900 |
| 2012/09/14 | 1,228 | 1,235 | 1,219 | 1,235 | +17 | +1.4% | 4,700 |
| 2012/09/13 | 1,210 | 1,218 | 1,188 | 1,218 | +8 | +0.7% | 800 |
3051～
3100
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
