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 |
|---|---|---|---|---|---|---|---|
| 2011/11/24 | 1,075 | 1,078 | 1,061 | 1,078 | -6 | -0.6% | 2,000 |
| 2011/11/22 | 1,082 | 1,084 | 1,074 | 1,084 | ±0 | ±0% | 700 |
| 2011/11/21 | 1,074 | 1,084 | 1,064 | 1,084 | +10 | +0.9% | 500 |
| 2011/11/18 | 1,072 | 1,079 | 1,072 | 1,074 | -3 | -0.3% | 1,400 |
| 2011/11/17 | 1,085 | 1,085 | 1,060 | 1,077 | -9 | -0.8% | 1,200 |
| 2011/11/16 | 1,075 | 1,094 | 1,075 | 1,086 | +12 | +1.1% | 2,100 |
| 2011/11/15 | 1,083 | 1,090 | 1,074 | 1,074 | -8 | -0.7% | 3,000 |
| 2011/11/14 | 1,126 | 1,126 | 1,082 | 1,082 | -18 | -1.6% | 3,000 |
| 2011/11/11 | 1,130 | 1,130 | 1,081 | 1,100 | -24 | -2.1% | 5,500 |
| 2011/11/10 | 1,150 | 1,150 | 1,114 | 1,124 | -27 | -2.3% | 4,700 |
| 2011/11/09 | 1,149 | 1,155 | 1,144 | 1,151 | +7 | +0.6% | 3,000 |
| 2011/11/08 | 1,169 | 1,169 | 1,144 | 1,144 | +1 | +0.1% | 5,700 |
| 2011/11/07 | 1,126 | 1,164 | 1,107 | 1,143 | +37 | +3.3% | 8,200 |
| 2011/11/04 | 1,103 | 1,114 | 1,103 | 1,106 | +3 | +0.3% | 3,400 |
| 2011/11/02 | 1,098 | 1,125 | 1,098 | 1,103 | -55 | -4.7% | 4,000 |
| 2011/11/01 | 1,183 | 1,192 | 1,158 | 1,158 | -29 | -2.4% | 2,400 |
| 2011/10/31 | 1,206 | 1,206 | 1,181 | 1,187 | -8 | -0.7% | 3,300 |
| 2011/10/28 | 1,190 | 1,210 | 1,181 | 1,195 | +14 | +1.2% | 2,000 |
| 2011/10/27 | 1,160 | 1,181 | 1,160 | 1,181 | +16 | +1.4% | 2,800 |
| 2011/10/26 | 1,166 | 1,170 | 1,165 | 1,165 | -2 | -0.2% | 1,000 |
| 2011/10/25 | 1,195 | 1,195 | 1,165 | 1,167 | +2 | +0.2% | 2,200 |
| 2011/10/24 | 1,185 | 1,185 | 1,160 | 1,165 | -24 | -2% | 5,300 |
| 2011/10/21 | 1,188 | 1,199 | 1,188 | 1,189 | +1 | +0.1% | 600 |
| 2011/10/20 | 1,200 | 1,200 | 1,188 | 1,188 | -14 | -1.2% | 1,500 |
| 2011/10/19 | 1,218 | 1,233 | 1,202 | 1,202 | -19 | -1.6% | 1,000 |
| 2011/10/18 | 1,244 | 1,244 | 1,220 | 1,221 | -21 | -1.7% | 1,400 |
| 2011/10/17 | 1,255 | 1,260 | 1,242 | 1,242 | +10 | +0.8% | 4,900 |
| 2011/10/14 | 1,260 | 1,260 | 1,232 | 1,232 | -28 | -2.2% | 1,100 |
| 2011/10/13 | 1,276 | 1,276 | 1,255 | 1,260 | -8 | -0.6% | 1,900 |
| 2011/10/12 | 1,223 | 1,268 | 1,223 | 1,268 | +15 | +1.2% | 2,000 |
| 2011/10/11 | 1,233 | 1,273 | 1,210 | 1,253 | -10 | -0.8% | 3,800 |
| 2011/10/07 | 1,278 | 1,278 | 1,250 | 1,263 | +13 | +1% | 3,800 |
| 2011/10/06 | 1,238 | 1,255 | 1,219 | 1,250 | +40 | +3.3% | 3,600 |
| 2011/10/05 | 1,221 | 1,221 | 1,181 | 1,210 | +19 | +1.6% | 1,100 |
| 2011/10/04 | 1,204 | 1,205 | 1,191 | 1,191 | -14 | -1.2% | 3,000 |
| 2011/10/03 | 1,248 | 1,248 | 1,202 | 1,205 | -43 | -3.4% | 3,400 |
| 2011/09/30 | 1,285 | 1,285 | 1,248 | 1,248 | -23 | -1.8% | 1,300 |
| 2011/09/29 | 1,268 | 1,272 | 1,247 | 1,271 | -5 | -0.4% | 3,400 |
| 2011/09/28 | 1,243 | 1,277 | 1,221 | 1,276 | +62 | +5.1% | 7,700 |
| 2011/09/27 | 1,255 | 1,255 | 1,150 | 1,214 | +3 | +0.2% | 2,400 |
| 2011/09/26 | 1,210 | 1,230 | 1,210 | 1,211 | +1 | +0.1% | 1,000 |
| 2011/09/22 | 1,221 | 1,221 | 1,181 | 1,210 | -26 | -2.1% | 4,700 |
| 2011/09/21 | 1,234 | 1,240 | 1,205 | 1,236 | +32 | +2.7% | 2,100 |
| 2011/09/20 | 1,224 | 1,224 | 1,200 | 1,204 | -45 | -3.6% | 2,000 |
| 2011/09/16 | 1,257 | 1,259 | 1,229 | 1,249 | +10 | +0.8% | 8,400 |
| 2011/09/15 | 1,211 | 1,279 | 1,210 | 1,239 | +32 | +2.7% | 6,600 |
| 2011/09/14 | 1,223 | 1,223 | 1,180 | 1,207 | +14 | +1.2% | 3,600 |
| 2011/09/13 | 1,193 | 1,228 | 1,173 | 1,193 | +1 | +0.1% | 2,800 |
| 2011/09/12 | 1,181 | 1,200 | 1,175 | 1,192 | -35 | -2.9% | 6,200 |
| 2011/09/09 | 1,217 | 1,229 | 1,209 | 1,227 | +11 | +0.9% | 10,000 |
3301～
3350
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
