川崎地質の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/07/13 | 5,030 | 5,140 | 4,855 | 4,915 | -95 | -1.9% | 10,300 |
| 2026/07/10 | 4,555 | 5,230 | 4,555 | 5,010 | +440 | +9.6% | 37,700 |
| 2026/07/09 | 4,610 | 4,610 | 4,490 | 4,570 | +30 | +0.7% | 7,300 |
| 2026/07/08 | 4,780 | 4,780 | 4,540 | 4,540 | -255 | -5.3% | 8,800 |
| 2026/07/07 | 4,835 | 4,850 | 4,695 | 4,795 | -45 | -0.9% | 3,100 |
| 2026/07/06 | 4,685 | 4,840 | 4,640 | 4,840 | +155 | +3.3% | 7,600 |
| 2026/07/03 | 4,620 | 4,695 | 4,610 | 4,685 | +65 | +1.4% | 2,900 |
| 2026/07/02 | 4,650 | 4,680 | 4,620 | 4,620 | -25 | -0.5% | 2,000 |
| 2026/07/01 | 4,720 | 4,740 | 4,645 | 4,645 | -75 | -1.6% | 3,200 |
| 2026/06/30 | 4,665 | 4,770 | 4,635 | 4,720 | +120 | +2.6% | 4,600 |
| 2026/06/29 | 4,495 | 4,605 | 4,445 | 4,600 | +175 | +4% | 4,900 |
| 2026/06/26 | 4,510 | 4,545 | 4,425 | 4,425 | -85 | -1.9% | 2,100 |
| 2026/06/25 | 4,565 | 4,565 | 4,510 | 4,510 | +15 | +0.3% | 1,800 |
| 2026/06/24 | 4,475 | 4,600 | 4,415 | 4,495 | +20 | +0.4% | 3,800 |
| 2026/06/23 | 4,605 | 4,605 | 4,440 | 4,475 | -110 | -2.4% | 13,300 |
| 2026/06/22 | 4,485 | 4,700 | 4,445 | 4,585 | +135 | +3% | 10,500 |
| 2026/06/19 | 4,370 | 4,450 | 4,355 | 4,450 | +45 | +1% | 5,300 |
| 2026/06/18 | 4,400 | 4,455 | 4,340 | 4,405 | +10 | +0.2% | 5,600 |
| 2026/06/17 | 4,300 | 4,400 | 4,275 | 4,395 | +70 | +1.6% | 5,600 |
| 2026/06/16 | 4,390 | 4,400 | 4,260 | 4,325 | -95 | -2.1% | 3,500 |
| 2026/06/15 | 4,390 | 4,440 | 4,390 | 4,420 | +75 | +1.7% | 3,200 |
| 2026/06/12 | 4,300 | 4,425 | 4,300 | 4,345 | +105 | +2.5% | 2,800 |
| 2026/06/11 | 4,365 | 4,365 | 4,215 | 4,240 | -135 | -3.1% | 4,500 |
| 2026/06/10 | 4,515 | 4,515 | 4,375 | 4,375 | -110 | -2.5% | 1,500 |
| 2026/06/09 | 4,380 | 4,545 | 4,380 | 4,485 | +175 | +4.1% | 7,100 |
| 2026/06/08 | 4,380 | 4,380 | 4,215 | 4,310 | -140 | -3.1% | 11,200 |
| 2026/06/05 | 4,350 | 4,495 | 4,350 | 4,450 | +40 | +0.9% | 1,500 |
| 2026/06/04 | 4,405 | 4,525 | 4,380 | 4,410 | -60 | -1.3% | 4,700 |
| 2026/06/03 | 4,535 | 4,555 | 4,450 | 4,470 | -5 | -0.1% | 4,600 |
| 2026/06/02 | 4,635 | 4,635 | 4,470 | 4,475 | -190 | -4.1% | 6,700 |
| 2026/06/01 | 4,760 | 4,760 | 4,630 | 4,665 | -130 | -2.7% | 3,000 |
| 2026/05/29 | 4,900 | 4,910 | 4,755 | 4,795 | -130 | -2.6% | 5,800 |
| 2026/05/28 | 4,865 | 4,985 | 4,865 | 4,925 | -35 | -0.7% | 700 |
| 2026/05/27 | 5,110 | 5,110 | 4,925 | 4,960 | -80 | -1.6% | 10,000 |
| 2026/05/26 | 5,070 | 5,100 | 4,990 | 5,040 | -50 | -1% | 12,300 |
| 2026/05/25 | 5,140 | 5,190 | 5,000 | 5,090 | +120 | +2.4% | 13,800 |
| 2026/05/22 | 4,775 | 4,970 | 4,775 | 4,970 | +220 | +4.6% | 11,200 |
| 2026/05/21 | 4,560 | 4,890 | 4,560 | 4,750 | +195 | +4.3% | 24,900 |
| 2026/05/20 | 4,670 | 4,690 | 4,520 | 4,555 | -185 | -3.9% | 8,200 |
| 2026/05/19 | 4,905 | 4,955 | 4,740 | 4,740 | -205 | -4.1% | 5,800 |
| 2026/05/18 | 5,040 | 5,110 | 4,855 | 4,945 | -145 | -2.8% | 7,500 |
| 2026/05/15 | 5,220 | 5,240 | 5,090 | 5,090 | -60 | -1.2% | 3,000 |
| 2026/05/14 | 5,200 | 5,200 | 5,130 | 5,150 | -40 | -0.8% | 2,700 |
| 2026/05/13 | 5,200 | 5,300 | 5,150 | 5,190 | -10 | -0.2% | 4,000 |
| 2026/05/12 | 5,390 | 5,390 | 5,200 | 5,200 | -100 | -1.9% | 1,600 |
| 2026/05/11 | 5,290 | 5,380 | 5,280 | 5,300 | +30 | +0.6% | 4,200 |
| 2026/05/08 | 5,410 | 5,450 | 5,170 | 5,270 | -140 | -2.6% | 20,600 |
| 2026/05/07 | 5,370 | 5,540 | 5,370 | 5,410 | +40 | +0.7% | 5,500 |
| 2026/05/01 | 5,600 | 5,600 | 5,370 | 5,370 | -230 | -4.1% | 5,800 |
| 2026/04/30 | 5,450 | 5,600 | 5,400 | 5,600 | +50 | +0.9% | 4,400 |
1～
50
件表示中 / 3983件
類似銘柄と比較する
現在ご覧いただいている「川崎地質」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 |
|---|---|---|---|---|---|---|---|---|
| 川崎地質 | 485,000円 | -17.4% | +43.8% | 2.47% | 5.71倍 | 0.81倍 |
|
地質調査の専業大手。非破壊診断、環境調査、海洋部門に強み。収益は第２、第４四半期に集中 |
| サンウェルズ | 15,200円 | +2.6% | - | 0.00% | - | 0.71倍 |
|
パーキンソン病専門老人ホーム・ＰＤハウス運営。プライム上場宣誓書違反等で東証再審査続く |
| トリドリ | 159,500円 | +34.0% | +35.5% | 0.00% | 11.71倍 | 2.91倍 |
|
インフルエンサーと企業をつなぐプラットフォーム展開。個人事業主向けサービスに注力中 |
| リニカル | 21,200円 | +23.3% | - | 3.77% | 26.60倍 | 1.20倍 |
|
新薬の治験支援（ＣＲＯ）専業。がん、中枢神経、免疫系から再生医療等展開。市販後調査強化 |
| ＷＴＯＫＹＯ | 188,000円 | +3.2% | +51.6% | 0.00% | 14.72倍 | 2.96倍 |
|
「東京ガールズコレクション（ＴＧＣ）」運営。地方創生、ブランド力活用したロイヤルティ収入も |
市場注目の銘柄
チャート関連のコラム
