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 |
|---|---|---|---|---|---|---|---|
| 2025/05/19 | 1,141.7 | 1,181.7 | 1,133.3 | 1,165 | +36.7 | +3.2% | 516,000 |
| 2025/05/16 | 1,121.7 | 1,141.7 | 1,098.3 | 1,128.3 | +5 | +0.4% | 405,900 |
| 2025/05/15 | 1,125 | 1,133.3 | 1,103.3 | 1,123.3 | -21.7 | -1.9% | 376,500 |
| 2025/05/14 | 1,076.7 | 1,155 | 1,075 | 1,145 | +45 | +4.1% | 1,053,600 |
| 2025/05/13 | 1,135 | 1,138.3 | 1,098.3 | 1,100 | -13.3 | -1.2% | 641,700 |
| 2025/05/12 | 1,148.3 | 1,148.3 | 1,096.7 | 1,113.3 | +58.3 | +5.5% | 1,114,200 |
| 2025/05/09 | 1,046.7 | 1,061.7 | 1,036.7 | 1,055 | +16.7 | +1.6% | 208,500 |
| 2025/05/08 | 1,055 | 1,060 | 1,031.7 | 1,038.3 | -10 | -1% | 146,400 |
| 2025/05/07 | 1,046.7 | 1,073.3 | 1,038.3 | 1,048.3 | +5 | +0.5% | 529,500 |
| 2025/05/02 | 1,060 | 1,068.3 | 1,031.7 | 1,043.3 | -18.3 | -1.7% | 157,500 |
| 2025/05/01 | 1,081.7 | 1,081.7 | 1,061.7 | 1,061.7 | -21.7 | -2% | 190,500 |
| 2025/04/30 | 1,053.3 | 1,086.7 | 1,048.3 | 1,083.3 | +23.3 | +2.2% | 302,400 |
| 2025/04/28 | 1,046.7 | 1,076.7 | 1,045 | 1,060 | +21.7 | +2.1% | 301,200 |
| 2025/04/25 | 1,028.3 | 1,053.3 | 1,028.3 | 1,038.3 | +10 | +1% | 194,100 |
| 2025/04/24 | 1,035 | 1,050 | 1,023.3 | 1,028.3 | -5 | -0.5% | 158,400 |
| 2025/04/23 | 1,041.7 | 1,056.7 | 1,033.3 | 1,033.3 | -5 | -0.5% | 225,900 |
| 2025/04/22 | 982 | 1,041.7 | 982 | 1,038.3 | +53.7 | +5.4% | 633,900 |
| 2025/04/21 | 974 | 991 | 970 | 984.7 | +3.7 | +0.4% | 228,600 |
| 2025/04/18 | 956.7 | 983.3 | 954.7 | 981 | +32.7 | +3.4% | 168,600 |
| 2025/04/17 | 943.7 | 949 | 939.3 | 948.3 | +4 | +0.4% | 97,200 |
| 2025/04/16 | 953 | 953.3 | 936 | 944.3 | +1.3 | +0.1% | 144,000 |
| 2025/04/15 | 953 | 958 | 943 | 943 | -1.7 | -0.2% | 90,900 |
| 2025/04/14 | 951 | 953.3 | 940 | 944.7 | +5 | +0.5% | 108,000 |
| 2025/04/11 | 918.3 | 942.3 | 898.7 | 939.7 | +6.7 | +0.7% | 258,000 |
| 2025/04/10 | 934.7 | 934.7 | 913 | 933 | +58.7 | +6.7% | 270,900 |
| 2025/04/09 | 884.7 | 887.7 | 847 | 874.3 | -25.7 | -2.9% | 465,300 |
| 2025/04/08 | 875.3 | 903.3 | 875.3 | 900 | +79.3 | +9.7% | 347,700 |
| 2025/04/07 | 813 | 843.3 | 811.7 | 820.7 | -82.7 | -9.2% | 554,700 |
| 2025/04/04 | 912.7 | 916.7 | 878.7 | 903.3 | -40.7 | -4.3% | 765,900 |
| 2025/04/03 | 925 | 951.3 | 924 | 944 | -31 | -3.2% | 398,100 |
| 2025/04/02 | 975 | 975.3 | 959 | 975 | ±0 | ±0% | 357,600 |
| 2025/04/01 | 980 | 997 | 973.3 | 975 | +8.3 | +0.9% | 271,500 |
| 2025/03/31 | 982.3 | 983.7 | 963.7 | 966.7 | -31.3 | -3.1% | 538,500 |
| 2025/03/28 | 990.3 | 1,001.7 | 984.3 | 998 | -22 | -2.2% | 488,100 |
| 2025/03/27 | 1,011.7 | 1,020 | 1,003.3 | 1,020 | -1.7 | -0.2% | 267,300 |
| 2025/03/26 | 1,016.7 | 1,025 | 1,006.7 | 1,021.7 | +6.7 | +0.7% | 349,500 |
| 2025/03/25 | 1,011.7 | 1,020 | 998.3 | 1,015 | +3.3 | +0.3% | 293,400 |
| 2025/03/24 | 1,025 | 1,035 | 1,010 | 1,011.7 | -3.3 | -0.3% | 365,400 |
| 2025/03/21 | 1,011.7 | 1,028.3 | 1,011.7 | 1,015 | -1.7 | -0.2% | 183,900 |
| 2025/03/19 | 1,003.3 | 1,025 | 1,000 | 1,016.7 | +13.3 | +1.3% | 214,800 |
| 2025/03/18 | 1,000 | 1,030 | 998.7 | 1,003.3 | +11.3 | +1.1% | 533,700 |
| 2025/03/17 | 994.3 | 998 | 981 | 992 | +12 | +1.2% | 408,900 |
| 2025/03/14 | 980 | 990 | 973.3 | 980 | -0.3 | ±0% | 407,400 |
| 2025/03/13 | 997.3 | 997.3 | 976.3 | 980.3 | -14.7 | -1.5% | 303,900 |
| 2025/03/12 | 986.7 | 997.7 | 970.7 | 995 | +19.3 | +2% | 290,700 |
| 2025/03/11 | 975 | 983.3 | 953.7 | 975.7 | -14.3 | -1.4% | 531,900 |
| 2025/03/10 | 1,011.7 | 1,011.7 | 987.7 | 990 | -6 | -0.6% | 260,100 |
| 2025/03/07 | 985.3 | 997 | 970.3 | 996 | -10.7 | -1.1% | 372,000 |
| 2025/03/06 | 1,013.3 | 1,016.7 | 998.3 | 1,006.7 | +3.3 | +0.3% | 282,300 |
| 2025/03/05 | 1,005 | 1,013.3 | 999 | 1,003.3 | ±0 | ±0% | 124,200 |
301～
350
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
