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 |
|---|---|---|---|---|---|---|---|
| 2011/09/08 | 1,250 | 1,250 | 1,205 | 1,216 | -6 | -0.5% | 4,300 |
| 2011/09/07 | 1,232 | 1,232 | 1,216 | 1,222 | -6 | -0.5% | 2,900 |
| 2011/09/06 | 1,209 | 1,228 | 1,180 | 1,228 | +48 | +4.1% | 2,400 |
| 2011/09/05 | 1,220 | 1,220 | 1,178 | 1,180 | -43 | -3.5% | 13,600 |
| 2011/09/02 | 1,259 | 1,259 | 1,213 | 1,223 | -36 | -2.9% | 4,800 |
| 2011/09/01 | 1,258 | 1,259 | 1,232 | 1,259 | +1 | +0.1% | 1,900 |
| 2011/08/31 | 1,251 | 1,261 | 1,230 | 1,258 | +17 | +1.4% | 4,200 |
| 2011/08/30 | 1,260 | 1,261 | 1,240 | 1,241 | -27 | -2.1% | 3,100 |
| 2011/08/29 | 1,277 | 1,277 | 1,241 | 1,268 | +2 | +0.2% | 1,300 |
| 2011/08/26 | 1,274 | 1,297 | 1,251 | 1,266 | +1 | +0.1% | 2,700 |
| 2011/08/25 | 1,266 | 1,320 | 1,260 | 1,265 | +12 | +1% | 7,000 |
| 2011/08/24 | 1,280 | 1,292 | 1,251 | 1,253 | +3 | +0.2% | 4,900 |
| 2011/08/23 | 1,269 | 1,269 | 1,226 | 1,250 | +6 | +0.5% | 1,400 |
| 2011/08/22 | 1,258 | 1,258 | 1,240 | 1,244 | -8 | -0.6% | 2,200 |
| 2011/08/19 | 1,251 | 1,280 | 1,251 | 1,252 | -23 | -1.8% | 2,300 |
| 2011/08/18 | 1,302 | 1,303 | 1,270 | 1,275 | -27 | -2.1% | 1,500 |
| 2011/08/17 | 1,309 | 1,309 | 1,280 | 1,302 | -7 | -0.5% | 2,000 |
| 2011/08/16 | 1,318 | 1,318 | 1,301 | 1,309 | +4 | +0.3% | 1,800 |
| 2011/08/15 | 1,320 | 1,320 | 1,300 | 1,305 | +5 | +0.4% | 4,100 |
| 2011/08/12 | 1,300 | 1,312 | 1,290 | 1,300 | +17 | +1.3% | 3,500 |
| 2011/08/11 | 1,270 | 1,283 | 1,207 | 1,283 | -17 | -1.3% | 4,800 |
| 2011/08/10 | 1,298 | 1,300 | 1,250 | 1,300 | +62 | +5% | 5,300 |
| 2011/08/09 | 1,238 | 1,239 | 1,205 | 1,238 | -10 | -0.8% | 5,700 |
| 2011/08/08 | 1,304 | 1,304 | 1,246 | 1,248 | -57 | -4.4% | 4,100 |
| 2011/08/05 | 1,281 | 1,305 | 1,281 | 1,305 | -36 | -2.7% | 4,900 |
| 2011/08/04 | 1,350 | 1,355 | 1,341 | 1,341 | -9 | -0.7% | 2,300 |
| 2011/08/03 | 1,370 | 1,375 | 1,350 | 1,350 | -39 | -2.8% | 4,200 |
| 2011/08/02 | 1,395 | 1,395 | 1,372 | 1,389 | -10 | -0.7% | 2,500 |
| 2011/08/01 | 1,395 | 1,399 | 1,376 | 1,399 | +34 | +2.5% | 1,400 |
| 2011/07/29 | 1,383 | 1,394 | 1,365 | 1,365 | -18 | -1.3% | 2,100 |
| 2011/07/28 | 1,382 | 1,384 | 1,382 | 1,383 | -25 | -1.8% | 3,600 |
| 2011/07/27 | 1,409 | 1,409 | 1,402 | 1,408 | -1 | -0.1% | 1,300 |
| 2011/07/26 | 1,410 | 1,435 | 1,409 | 1,409 | -22 | -1.5% | 1,600 |
| 2011/07/25 | 1,462 | 1,462 | 1,431 | 1,431 | -22 | -1.5% | 1,100 |
| 2011/07/22 | 1,450 | 1,458 | 1,450 | 1,453 | +7 | +0.5% | 4,300 |
| 2011/07/21 | 1,411 | 1,453 | 1,411 | 1,446 | +35 | +2.5% | 1,600 |
| 2011/07/20 | 1,402 | 1,412 | 1,400 | 1,411 | -8 | -0.6% | 1,900 |
| 2011/07/19 | 1,456 | 1,461 | 1,419 | 1,419 | -67 | -4.5% | 4,400 |
| 2011/07/15 | 1,490 | 1,490 | 1,482 | 1,486 | +13 | +0.9% | 13,500 |
| 2011/07/14 | 1,477 | 1,486 | 1,411 | 1,473 | +13 | +0.9% | 10,600 |
| 2011/07/13 | 1,410 | 1,460 | 1,392 | 1,460 | +40 | +2.8% | 6,600 |
| 2011/07/12 | 1,400 | 1,421 | 1,380 | 1,420 | -7 | -0.5% | 4,500 |
| 2011/07/11 | 1,382 | 1,428 | 1,378 | 1,427 | +54 | +3.9% | 14,100 |
| 2011/07/08 | 1,374 | 1,397 | 1,370 | 1,373 | -1 | -0.1% | 13,800 |
| 2011/07/07 | 1,335 | 1,374 | 1,327 | 1,374 | +69 | +5.3% | 18,900 |
| 2011/07/06 | 1,279 | 1,315 | 1,277 | 1,305 | +27 | +2.1% | 6,900 |
| 2011/07/05 | 1,276 | 1,285 | 1,275 | 1,278 | +2 | +0.2% | 3,900 |
| 2011/07/04 | 1,253 | 1,276 | 1,253 | 1,276 | +27 | +2.2% | 2,700 |
| 2011/07/01 | 1,240 | 1,249 | 1,230 | 1,249 | +9 | +0.7% | 3,900 |
| 2011/06/30 | 1,230 | 1,240 | 1,220 | 1,240 | +16 | +1.3% | 2,500 |
3351～
3400
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
