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 |
|---|---|---|---|---|---|---|---|
| 2011/06/29 | 1,197 | 1,227 | 1,197 | 1,224 | +29 | +2.4% | 2,400 |
| 2011/06/28 | 1,206 | 1,210 | 1,195 | 1,195 | -15 | -1.2% | 2,600 |
| 2011/06/27 | 1,213 | 1,217 | 1,210 | 1,210 | -3 | -0.2% | 1,900 |
| 2011/06/24 | 1,220 | 1,225 | 1,213 | 1,213 | -7 | -0.6% | 800 |
| 2011/06/23 | 1,211 | 1,227 | 1,201 | 1,220 | +9 | +0.7% | 3,300 |
| 2011/06/22 | 1,200 | 1,215 | 1,200 | 1,211 | +11 | +0.9% | 3,700 |
| 2011/06/21 | 1,190 | 1,200 | 1,190 | 1,200 | +2 | +0.2% | 1,600 |
| 2011/06/20 | 1,185 | 1,201 | 1,182 | 1,198 | -6 | -0.5% | 5,100 |
| 2011/06/17 | 1,211 | 1,212 | 1,200 | 1,204 | -14 | -1.1% | 2,600 |
| 2011/06/16 | 1,258 | 1,258 | 1,218 | 1,218 | -41 | -3.3% | 3,700 |
| 2011/06/15 | 1,274 | 1,274 | 1,259 | 1,259 | -14 | -1.1% | 4,400 |
| 2011/06/14 | 1,268 | 1,288 | 1,265 | 1,273 | +11 | +0.9% | 2,300 |
| 2011/06/13 | 1,250 | 1,268 | 1,228 | 1,262 | +12 | +1% | 3,700 |
| 2011/06/10 | 1,290 | 1,290 | 1,250 | 1,250 | +20 | +1.6% | 11,600 |
| 2011/06/09 | 1,241 | 1,241 | 1,169 | 1,230 | -5 | -0.4% | 8,200 |
| 2011/06/08 | 1,215 | 1,235 | 1,215 | 1,235 | +20 | +1.6% | 1,000 |
| 2011/06/07 | 1,210 | 1,246 | 1,210 | 1,215 | +3 | +0.2% | 3,100 |
| 2011/06/06 | 1,231 | 1,250 | 1,212 | 1,212 | -19 | -1.5% | 4,900 |
| 2011/06/03 | 1,262 | 1,262 | 1,230 | 1,231 | -30 | -2.4% | 5,200 |
| 2011/06/02 | 1,253 | 1,269 | 1,252 | 1,261 | -52 | -4% | 7,600 |
| 2011/06/01 | 1,313 | 1,315 | 1,308 | 1,313 | +1 | +0.1% | 2,500 |
| 2011/05/31 | 1,296 | 1,316 | 1,296 | 1,312 | +16 | +1.2% | 2,300 |
| 2011/05/30 | 1,275 | 1,298 | 1,270 | 1,296 | +25 | +2% | 3,000 |
| 2011/05/27 | 1,259 | 1,278 | 1,259 | 1,271 | +4 | +0.3% | 2,100 |
| 2011/05/26 | 1,255 | 1,268 | 1,251 | 1,267 | +12 | +1% | 1,200 |
| 2011/05/25 | 1,243 | 1,256 | 1,242 | 1,255 | -18 | -1.4% | 2,400 |
| 2011/05/24 | 1,256 | 1,273 | 1,256 | 1,273 | +1 | +0.1% | 2,600 |
| 2011/05/23 | 1,252 | 1,287 | 1,250 | 1,272 | +20 | +1.6% | 4,600 |
| 2011/05/20 | 1,267 | 1,271 | 1,252 | 1,252 | -23 | -1.8% | 2,800 |
| 2011/05/19 | 1,285 | 1,290 | 1,275 | 1,275 | -8 | -0.6% | 6,100 |
| 2011/05/18 | 1,300 | 1,318 | 1,283 | 1,283 | -7 | -0.5% | 8,900 |
| 2011/05/17 | 1,281 | 1,319 | 1,281 | 1,290 | +9 | +0.7% | 8,800 |
| 2011/05/16 | 1,367 | 1,367 | 1,281 | 1,281 | -89 | -6.5% | 14,800 |
| 2011/05/13 | 1,521 | 1,521 | 1,302 | 1,370 | -151 | -9.9% | 16,700 |
| 2011/05/12 | 1,530 | 1,530 | 1,518 | 1,521 | -9 | -0.6% | 4,400 |
| 2011/05/11 | 1,532 | 1,536 | 1,530 | 1,530 | -8 | -0.5% | 3,000 |
| 2011/05/10 | 1,541 | 1,542 | 1,515 | 1,538 | +2 | +0.1% | 5,300 |
| 2011/05/09 | 1,548 | 1,548 | 1,526 | 1,536 | +6 | +0.4% | 5,900 |
| 2011/05/06 | 1,522 | 1,530 | 1,522 | 1,530 | +8 | +0.5% | 2,300 |
| 2011/05/02 | 1,550 | 1,550 | 1,510 | 1,522 | -7 | -0.5% | 3,400 |
| 2011/04/28 | 1,520 | 1,530 | 1,520 | 1,529 | +13 | +0.9% | 3,000 |
| 2011/04/27 | 1,551 | 1,551 | 1,513 | 1,516 | -35 | -2.3% | 5,400 |
| 2011/04/26 | 1,550 | 1,555 | 1,529 | 1,551 | -1 | -0.1% | 3,100 |
| 2011/04/25 | 1,531 | 1,558 | 1,531 | 1,552 | +3 | +0.2% | 2,900 |
| 2011/04/22 | 1,526 | 1,555 | 1,526 | 1,549 | +9 | +0.6% | 4,900 |
| 2011/04/21 | 1,568 | 1,568 | 1,531 | 1,540 | -10 | -0.6% | 1,800 |
| 2011/04/20 | 1,551 | 1,565 | 1,550 | 1,550 | -2 | -0.1% | 1,300 |
| 2011/04/19 | 1,575 | 1,575 | 1,531 | 1,552 | -48 | -3% | 5,200 |
| 2011/04/18 | 1,576 | 1,610 | 1,576 | 1,600 | +16 | +1% | 4,100 |
| 2011/04/15 | 1,587 | 1,610 | 1,584 | 1,584 | -28 | -1.7% | 5,000 |
3401～
3450
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
