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 |
|---|---|---|---|---|---|---|---|
| 2010/09/01 | 1,520 | 1,523 | 1,447 | 1,478 | -30 | -2% | 6,100 |
| 2010/08/31 | 1,551 | 1,551 | 1,500 | 1,508 | -64 | -4.1% | 3,300 |
| 2010/08/30 | 1,562 | 1,578 | 1,560 | 1,572 | +18 | +1.2% | 3,000 |
| 2010/08/27 | 1,525 | 1,560 | 1,525 | 1,554 | +4 | +0.3% | 2,700 |
| 2010/08/26 | 1,522 | 1,550 | 1,521 | 1,550 | +13 | +0.8% | 1,900 |
| 2010/08/25 | 1,526 | 1,540 | 1,523 | 1,537 | -8 | -0.5% | 2,300 |
| 2010/08/24 | 1,509 | 1,545 | 1,492 | 1,545 | +5 | +0.3% | 4,200 |
| 2010/08/23 | 1,520 | 1,540 | 1,500 | 1,540 | +18 | +1.2% | 4,500 |
| 2010/08/20 | 1,537 | 1,537 | 1,522 | 1,522 | -15 | -1% | 1,400 |
| 2010/08/19 | 1,547 | 1,550 | 1,537 | 1,537 | -10 | -0.6% | 1,000 |
| 2010/08/18 | 1,550 | 1,550 | 1,531 | 1,547 | +15 | +1% | 1,500 |
| 2010/08/17 | 1,523 | 1,559 | 1,511 | 1,532 | -7 | -0.5% | 2,500 |
| 2010/08/16 | 1,560 | 1,560 | 1,504 | 1,539 | -21 | -1.3% | 4,800 |
| 2010/08/13 | 1,550 | 1,560 | 1,532 | 1,560 | +22 | +1.4% | 3,700 |
| 2010/08/12 | 1,480 | 1,543 | 1,478 | 1,538 | +30 | +2% | 4,700 |
| 2010/08/11 | 1,540 | 1,550 | 1,504 | 1,508 | -47 | -3% | 7,300 |
| 2010/08/10 | 1,550 | 1,555 | 1,536 | 1,555 | +6 | +0.4% | 6,000 |
| 2010/08/09 | 1,550 | 1,555 | 1,521 | 1,549 | +69 | +4.7% | 10,800 |
| 2010/08/06 | 1,479 | 1,498 | 1,476 | 1,480 | +5 | +0.3% | 1,000 |
| 2010/08/05 | 1,474 | 1,475 | 1,474 | 1,475 | -3 | -0.2% | 600 |
| 2010/08/04 | 1,494 | 1,494 | 1,478 | 1,478 | -4 | -0.3% | 2,400 |
| 2010/08/03 | 1,495 | 1,509 | 1,482 | 1,482 | -13 | -0.9% | 800 |
| 2010/08/02 | 1,488 | 1,506 | 1,488 | 1,495 | +7 | +0.5% | 1,600 |
| 2010/07/30 | 1,491 | 1,501 | 1,486 | 1,488 | -22 | -1.5% | 3,400 |
| 2010/07/29 | 1,520 | 1,520 | 1,486 | 1,510 | -10 | -0.7% | 7,100 |
| 2010/07/28 | 1,528 | 1,528 | 1,515 | 1,520 | +3 | +0.2% | 1,000 |
| 2010/07/27 | 1,510 | 1,520 | 1,510 | 1,517 | -2 | -0.1% | 1,000 |
| 2010/07/26 | 1,528 | 1,531 | 1,510 | 1,519 | +21 | +1.4% | 3,300 |
| 2010/07/23 | 1,481 | 1,507 | 1,481 | 1,498 | +17 | +1.1% | 2,100 |
| 2010/07/22 | 1,481 | 1,487 | 1,467 | 1,481 | ±0 | ±0% | 2,600 |
| 2010/07/21 | 1,480 | 1,482 | 1,480 | 1,481 | -18 | -1.2% | 2,100 |
| 2010/07/20 | 1,500 | 1,500 | 1,487 | 1,499 | ±0 | ±0% | 2,600 |
| 2010/07/16 | 1,511 | 1,519 | 1,493 | 1,499 | -21 | -1.4% | 3,300 |
| 2010/07/15 | 1,554 | 1,554 | 1,517 | 1,520 | +6 | +0.4% | 13,900 |
| 2010/07/14 | 1,480 | 1,514 | 1,480 | 1,514 | +35 | +2.4% | 3,000 |
| 2010/07/13 | 1,504 | 1,515 | 1,474 | 1,479 | -41 | -2.7% | 3,900 |
| 2010/07/12 | 1,539 | 1,539 | 1,519 | 1,520 | +10 | +0.7% | 8,300 |
| 2010/07/09 | 1,496 | 1,513 | 1,466 | 1,510 | +44 | +3% | 10,200 |
| 2010/07/08 | 1,447 | 1,488 | 1,417 | 1,466 | +79 | +5.7% | 14,700 |
| 2010/07/07 | 1,400 | 1,400 | 1,386 | 1,387 | -8 | -0.6% | 1,000 |
| 2010/07/06 | 1,398 | 1,398 | 1,382 | 1,395 | +5 | +0.4% | 1,700 |
| 2010/07/05 | 1,337 | 1,404 | 1,337 | 1,390 | +46 | +3.4% | 3,200 |
| 2010/07/02 | 1,360 | 1,360 | 1,337 | 1,344 | -5 | -0.4% | 2,100 |
| 2010/07/01 | 1,360 | 1,360 | 1,331 | 1,349 | -16 | -1.2% | 2,900 |
| 2010/06/30 | 1,363 | 1,389 | 1,363 | 1,365 | -55 | -3.9% | 1,800 |
| 2010/06/29 | 1,422 | 1,422 | 1,408 | 1,420 | +9 | +0.6% | 1,200 |
| 2010/06/28 | 1,420 | 1,438 | 1,411 | 1,411 | -39 | -2.7% | 2,500 |
| 2010/06/25 | 1,365 | 1,463 | 1,358 | 1,450 | +74 | +5.4% | 7,600 |
| 2010/06/24 | 1,358 | 1,405 | 1,358 | 1,376 | ±0 | ±0% | 2,500 |
| 2010/06/23 | 1,390 | 1,414 | 1,368 | 1,376 | -34 | -2.4% | 7,500 |
3601～
3650
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
