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 |
|---|---|---|---|---|---|---|---|
| 2011/02/01 | 1,525 | 1,525 | 1,493 | 1,494 | -31 | -2% | 3,600 |
| 2011/01/31 | 1,535 | 1,542 | 1,525 | 1,525 | -24 | -1.5% | 1,900 |
| 2011/01/28 | 1,595 | 1,595 | 1,541 | 1,549 | -36 | -2.3% | 4,800 |
| 2011/01/27 | 1,581 | 1,591 | 1,574 | 1,585 | +15 | +1% | 2,600 |
| 2011/01/26 | 1,584 | 1,594 | 1,570 | 1,570 | -14 | -0.9% | 2,600 |
| 2011/01/25 | 1,565 | 1,595 | 1,565 | 1,584 | +25 | +1.6% | 3,500 |
| 2011/01/24 | 1,526 | 1,559 | 1,526 | 1,559 | +17 | +1.1% | 3,200 |
| 2011/01/21 | 1,576 | 1,592 | 1,540 | 1,542 | -46 | -2.9% | 7,400 |
| 2011/01/20 | 1,595 | 1,596 | 1,583 | 1,588 | -7 | -0.4% | 4,300 |
| 2011/01/19 | 1,601 | 1,612 | 1,581 | 1,595 | -6 | -0.4% | 6,000 |
| 2011/01/18 | 1,607 | 1,625 | 1,601 | 1,601 | -7 | -0.4% | 3,500 |
| 2011/01/17 | 1,630 | 1,630 | 1,608 | 1,608 | -6 | -0.4% | 6,600 |
| 2011/01/14 | 1,590 | 1,617 | 1,582 | 1,614 | +24 | +1.5% | 5,300 |
| 2011/01/13 | 1,599 | 1,603 | 1,576 | 1,590 | +4 | +0.3% | 7,400 |
| 2011/01/12 | 1,581 | 1,600 | 1,581 | 1,586 | +9 | +0.6% | 8,900 |
| 2011/01/11 | 1,594 | 1,595 | 1,566 | 1,577 | -3 | -0.2% | 8,000 |
| 2011/01/07 | 1,593 | 1,597 | 1,580 | 1,580 | -3 | -0.2% | 5,200 |
| 2011/01/06 | 1,569 | 1,588 | 1,532 | 1,583 | +33 | +2.1% | 9,600 |
| 2011/01/05 | 1,542 | 1,550 | 1,539 | 1,550 | +32 | +2.1% | 9,000 |
| 2011/01/04 | 1,500 | 1,529 | 1,497 | 1,518 | +47 | +3.2% | 13,700 |
| 2010/12/30 | 1,484 | 1,500 | 1,471 | 1,471 | -23 | -1.5% | 4,100 |
| 2010/12/29 | 1,497 | 1,497 | 1,483 | 1,494 | +11 | +0.7% | 5,300 |
| 2010/12/28 | 1,500 | 1,500 | 1,483 | 1,483 | -5 | -0.3% | 2,400 |
| 2010/12/27 | 1,511 | 1,511 | 1,461 | 1,488 | -9 | -0.6% | 8,000 |
| 2010/12/24 | 1,479 | 1,501 | 1,468 | 1,497 | +12 | +0.8% | 8,100 |
| 2010/12/22 | 1,506 | 1,506 | 1,485 | 1,485 | -21 | -1.4% | 6,200 |
| 2010/12/21 | 1,513 | 1,522 | 1,504 | 1,506 | -11 | -0.7% | 9,800 |
| 2010/12/20 | 1,540 | 1,540 | 1,500 | 1,517 | -23 | -1.5% | 12,800 |
| 2010/12/17 | 1,519 | 1,540 | 1,509 | 1,540 | +22 | +1.4% | 10,700 |
| 2010/12/16 | 1,511 | 1,530 | 1,504 | 1,518 | -2 | -0.1% | 9,300 |
| 2010/12/15 | 1,548 | 1,548 | 1,508 | 1,520 | -28 | -1.8% | 10,300 |
| 2010/12/14 | 1,530 | 1,548 | 1,528 | 1,548 | +23 | +1.5% | 9,000 |
| 2010/12/13 | 1,529 | 1,529 | 1,519 | 1,525 | +23 | +1.5% | 10,500 |
| 2010/12/10 | 1,542 | 1,545 | 1,462 | 1,502 | ±0 | ±0% | 22,700 |
| 2010/12/09 | 1,507 | 1,515 | 1,493 | 1,502 | +2 | +0.1% | 20,400 |
| 2010/12/08 | 1,469 | 1,503 | 1,460 | 1,500 | +82 | +5.8% | 21,800 |
| 2010/12/07 | 1,335 | 1,418 | 1,320 | 1,418 | +106 | +8.1% | 24,600 |
| 2010/12/06 | 1,289 | 1,312 | 1,286 | 1,312 | +28 | +2.2% | 4,300 |
| 2010/12/03 | 1,305 | 1,305 | 1,272 | 1,284 | +5 | +0.4% | 5,500 |
| 2010/12/02 | 1,281 | 1,290 | 1,277 | 1,279 | +5 | +0.4% | 5,100 |
| 2010/12/01 | 1,268 | 1,305 | 1,267 | 1,274 | -11 | -0.9% | 7,200 |
| 2010/11/30 | 1,322 | 1,322 | 1,278 | 1,285 | -26 | -2% | 10,400 |
| 2010/11/29 | 1,307 | 1,325 | 1,307 | 1,311 | +4 | +0.3% | 1,700 |
| 2010/11/26 | 1,310 | 1,315 | 1,305 | 1,307 | +1 | +0.1% | 5,900 |
| 2010/11/25 | 1,306 | 1,336 | 1,303 | 1,306 | -42 | -3.1% | 11,800 |
| 2010/11/24 | 1,286 | 1,348 | 1,280 | 1,348 | +58 | +4.5% | 10,700 |
| 2010/11/22 | 1,295 | 1,305 | 1,257 | 1,290 | -5 | -0.4% | 3,900 |
| 2010/11/19 | 1,340 | 1,349 | 1,259 | 1,295 | -35 | -2.6% | 6,200 |
| 2010/11/18 | 1,285 | 1,331 | 1,285 | 1,330 | +34 | +2.6% | 5,300 |
| 2010/11/17 | 1,291 | 1,299 | 1,290 | 1,296 | +1 | +0.1% | 1,600 |
3501～
3550
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
