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 |
|---|---|---|---|---|---|---|---|
| 2010/06/22 | 1,423 | 1,423 | 1,380 | 1,410 | -13 | -0.9% | 2,700 |
| 2010/06/21 | 1,419 | 1,423 | 1,410 | 1,423 | +9 | +0.6% | 1,200 |
| 2010/06/18 | 1,418 | 1,418 | 1,410 | 1,414 | -1 | -0.1% | 3,100 |
| 2010/06/17 | 1,419 | 1,419 | 1,388 | 1,415 | +15 | +1.1% | 1,700 |
| 2010/06/16 | 1,420 | 1,427 | 1,400 | 1,400 | ±0 | ±0% | 4,100 |
| 2010/06/15 | 1,437 | 1,437 | 1,380 | 1,400 | -25 | -1.8% | 4,400 |
| 2010/06/14 | 1,421 | 1,428 | 1,421 | 1,425 | +4 | +0.3% | 2,400 |
| 2010/06/11 | 1,448 | 1,448 | 1,416 | 1,421 | +63 | +4.6% | 15,100 |
| 2010/06/10 | 1,368 | 1,368 | 1,353 | 1,358 | +5 | +0.4% | 4,300 |
| 2010/06/09 | 1,358 | 1,358 | 1,328 | 1,353 | -6 | -0.4% | 3,200 |
| 2010/06/08 | 1,297 | 1,359 | 1,284 | 1,359 | +62 | +4.8% | 4,400 |
| 2010/06/07 | 1,305 | 1,308 | 1,290 | 1,297 | -8 | -0.6% | 2,300 |
| 2010/06/04 | 1,309 | 1,309 | 1,301 | 1,305 | +5 | +0.4% | 2,600 |
| 2010/06/03 | 1,304 | 1,317 | 1,296 | 1,300 | -4 | -0.3% | 5,600 |
| 2010/06/02 | 1,296 | 1,304 | 1,296 | 1,304 | +3 | +0.2% | 3,600 |
| 2010/06/01 | 1,301 | 1,317 | 1,297 | 1,301 | +5 | +0.4% | 2,900 |
| 2010/05/31 | 1,280 | 1,299 | 1,280 | 1,296 | +16 | +1.3% | 5,100 |
| 2010/05/28 | 1,310 | 1,321 | 1,278 | 1,280 | -20 | -1.5% | 7,500 |
| 2010/05/27 | 1,271 | 1,300 | 1,265 | 1,300 | -1 | -0.1% | 11,400 |
| 2010/05/26 | 1,273 | 1,320 | 1,269 | 1,301 | +32 | +2.5% | 8,800 |
| 2010/05/25 | 1,331 | 1,359 | 1,269 | 1,269 | -71 | -5.3% | 15,800 |
| 2010/05/24 | 1,360 | 1,378 | 1,331 | 1,340 | -17 | -1.3% | 5,800 |
| 2010/05/21 | 1,331 | 1,366 | 1,331 | 1,357 | -41 | -2.9% | 7,200 |
| 2010/05/20 | 1,325 | 1,399 | 1,325 | 1,398 | +43 | +3.2% | 12,100 |
| 2010/05/19 | 1,391 | 1,400 | 1,310 | 1,355 | -68 | -4.8% | 14,200 |
| 2010/05/18 | 1,427 | 1,440 | 1,381 | 1,423 | -24 | -1.7% | 17,100 |
| 2010/05/17 | 1,446 | 1,458 | 1,428 | 1,447 | +5 | +0.3% | 10,900 |
| 2010/05/14 | 1,475 | 1,528 | 1,442 | 1,442 | -44 | -3% | 11,300 |
| 2010/05/13 | 1,500 | 1,506 | 1,480 | 1,486 | -14 | -0.9% | 7,300 |
| 2010/05/12 | 1,504 | 1,550 | 1,500 | 1,500 | -4 | -0.3% | 7,000 |
| 2010/05/11 | 1,551 | 1,559 | 1,504 | 1,504 | +23 | +1.6% | 12,100 |
| 2010/05/10 | 1,502 | 1,507 | 1,472 | 1,481 | -19 | -1.3% | 5,000 |
| 2010/05/07 | 1,481 | 1,500 | 1,420 | 1,500 | -41 | -2.7% | 10,200 |
| 2010/05/06 | 1,530 | 1,579 | 1,521 | 1,541 | -29 | -1.8% | 6,000 |
| 2010/04/30 | 1,590 | 1,619 | 1,568 | 1,570 | -26 | -1.6% | 7,800 |
| 2010/04/28 | 1,610 | 1,622 | 1,561 | 1,596 | -31 | -1.9% | 7,100 |
| 2010/04/27 | 1,656 | 1,656 | 1,624 | 1,627 | -29 | -1.8% | 2,300 |
| 2010/04/26 | 1,631 | 1,667 | 1,631 | 1,656 | +17 | +1% | 5,400 |
| 2010/04/23 | 1,601 | 1,665 | 1,601 | 1,639 | +4 | +0.2% | 6,300 |
| 2010/04/22 | 1,648 | 1,660 | 1,601 | 1,635 | +4 | +0.2% | 5,500 |
| 2010/04/21 | 1,619 | 1,639 | 1,600 | 1,631 | +12 | +0.7% | 5,400 |
| 2010/04/20 | 1,634 | 1,637 | 1,617 | 1,619 | -15 | -0.9% | 5,400 |
| 2010/04/19 | 1,630 | 1,638 | 1,620 | 1,634 | -27 | -1.6% | 3,300 |
| 2010/04/16 | 1,649 | 1,661 | 1,632 | 1,661 | +12 | +0.7% | 5,900 |
| 2010/04/15 | 1,674 | 1,674 | 1,649 | 1,649 | -14 | -0.8% | 5,000 |
| 2010/04/14 | 1,675 | 1,675 | 1,653 | 1,663 | +9 | +0.5% | 4,000 |
| 2010/04/13 | 1,663 | 1,663 | 1,628 | 1,654 | +6 | +0.4% | 5,700 |
| 2010/04/12 | 1,645 | 1,674 | 1,643 | 1,648 | +27 | +1.7% | 22,400 |
| 2010/04/09 | 1,630 | 1,630 | 1,592 | 1,621 | +5 | +0.3% | 8,000 |
| 2010/04/08 | 1,600 | 1,632 | 1,600 | 1,616 | +16 | +1% | 9,400 |
3651～
3700
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
