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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 2,906 | 2,946 | 2,902 | 2,910 | -17 | -0.6% | 77,900 |
| 2024/04/25 | 2,937 | 2,962 | 2,923 | 2,927 | -56 | -1.9% | 48,400 |
| 2024/04/24 | 2,965 | 2,993 | 2,934 | 2,983 | +45 | +1.5% | 65,300 |
| 2024/04/23 | 2,949 | 2,954 | 2,863 | 2,938 | +9 | +0.3% | 81,000 |
| 2024/04/22 | 2,900 | 2,943 | 2,880 | 2,929 | +41 | +1.4% | 93,200 |
| 2024/04/19 | 2,982 | 3,000 | 2,819 | 2,888 | -137 | -4.5% | 189,600 |
| 2024/04/18 | 2,957 | 3,055 | 2,951 | 3,025 | +42 | +1.4% | 73,900 |
| 2024/04/17 | 2,958 | 3,020 | 2,905 | 2,983 | +48 | +1.6% | 112,200 |
| 2024/04/16 | 3,000 | 3,005 | 2,929 | 2,935 | -90 | -3% | 118,500 |
| 2024/04/15 | 3,005 | 3,030 | 2,969 | 3,025 | -15 | -0.5% | 116,500 |
| 2024/04/12 | 3,080 | 3,080 | 3,040 | 3,040 | -20 | -0.7% | 78,400 |
| 2024/04/11 | 3,070 | 3,075 | 3,020 | 3,060 | +15 | +0.5% | 55,100 |
| 2024/04/10 | 3,035 | 3,070 | 3,025 | 3,045 | -5 | -0.2% | 112,100 |
| 2024/04/09 | 3,080 | 3,085 | 3,025 | 3,050 | -20 | -0.7% | 134,300 |
| 2024/04/08 | 3,135 | 3,135 | 3,025 | 3,070 | -60 | -1.9% | 226,400 |
| 2024/04/05 | 3,165 | 3,215 | 3,115 | 3,130 | -140 | -4.3% | 175,200 |
| 2024/04/04 | 3,290 | 3,335 | 3,245 | 3,270 | -25 | -0.8% | 94,200 |
| 2024/04/03 | 3,235 | 3,350 | 3,210 | 3,295 | -10 | -0.3% | 152,000 |
| 2024/04/02 | 3,340 | 3,380 | 3,285 | 3,305 | -35 | -1% | 107,100 |
| 2024/04/01 | 3,430 | 3,460 | 3,325 | 3,340 | -90 | -2.6% | 128,300 |
| 2024/03/29 | 3,270 | 3,440 | 3,255 | 3,430 | +175 | +5.4% | 172,700 |
| 2024/03/28 | 3,255 | 3,360 | 3,205 | 3,255 | -7,045 | -68.4% | 226,900 |
| 2024/03/27 | 10,470 | 10,470 | 10,250 | 10,300 | -170 | -1.6% | 56,200 |
| 2024/03/26 | 10,270 | 10,490 | 10,240 | 10,470 | +140 | +1.4% | 35,300 |
| 2024/03/25 | 10,330 | 10,550 | 10,260 | 10,330 | -100 | -1% | 58,900 |
| 2024/03/22 | 10,380 | 10,450 | 10,170 | 10,430 | +260 | +2.6% | 51,100 |
| 2024/03/21 | 10,000 | 10,260 | 9,940 | 10,170 | +320 | +3.2% | 61,100 |
| 2024/03/19 | 9,780 | 9,870 | 9,620 | 9,850 | +70 | +0.7% | 35,400 |
| 2024/03/18 | 9,780 | 9,830 | 9,560 | 9,780 | +30 | +0.3% | 53,000 |
| 2024/03/15 | 9,900 | 9,900 | 9,600 | 9,750 | -150 | -1.5% | 54,000 |
| 2024/03/14 | 9,740 | 9,900 | 9,670 | 9,900 | +280 | +2.9% | 76,600 |
| 2024/03/13 | 9,700 | 9,950 | 9,490 | 9,620 | +600 | +6.7% | 182,700 |
| 2024/03/12 | 9,070 | 9,070 | 8,840 | 9,020 | -190 | -2.1% | 37,000 |
| 2024/03/11 | 9,400 | 9,400 | 9,100 | 9,210 | -350 | -3.7% | 51,700 |
| 2024/03/08 | 9,230 | 9,680 | 9,160 | 9,560 | +180 | +1.9% | 44,200 |
| 2024/03/07 | 9,600 | 9,600 | 9,290 | 9,380 | -140 | -1.5% | 46,200 |
| 2024/03/06 | 9,250 | 9,580 | 9,130 | 9,520 | +230 | +2.5% | 50,900 |
| 2024/03/05 | 9,020 | 9,320 | 8,960 | 9,290 | +360 | +4% | 49,900 |
| 2024/03/04 | 8,930 | 9,050 | 8,780 | 8,930 | -120 | -1.3% | 51,800 |
| 2024/03/01 | 8,930 | 9,140 | 8,920 | 9,050 | +50 | +0.6% | 44,200 |
| 2024/02/29 | 9,010 | 9,060 | 8,860 | 9,000 | -120 | -1.3% | 65,800 |
| 2024/02/28 | 9,090 | 9,300 | 9,000 | 9,120 | -50 | -0.5% | 46,200 |
| 2024/02/27 | 9,120 | 9,400 | 9,120 | 9,170 | -50 | -0.5% | 27,000 |
| 2024/02/26 | 9,340 | 9,540 | 9,190 | 9,220 | -30 | -0.3% | 44,700 |
| 2024/02/22 | 8,960 | 9,300 | 8,950 | 9,250 | +310 | +3.5% | 55,900 |
| 2024/02/21 | 9,090 | 9,190 | 8,910 | 8,940 | -40 | -0.4% | 41,900 |
| 2024/02/20 | 9,260 | 9,300 | 8,980 | 8,980 | -130 | -1.4% | 43,500 |
| 2024/02/19 | 8,750 | 9,110 | 8,750 | 9,110 | +510 | +5.9% | 63,500 |
| 2024/02/16 | 8,710 | 8,960 | 8,600 | 8,600 | -30 | -0.3% | 59,200 |
| 2024/02/15 | 9,260 | 9,260 | 8,630 | 8,630 | -520 | -5.7% | 86,900 |
1～
50
件表示中 / 3445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 | 291,000円 | +8.4% | +50.8% | 3.78% | 7.71倍 | 0.65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 | 293,500円 | -1.0% | +0.9% | 3.07% | 12.35倍 | 1.02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 |
| 宮地エンジ | 393,000円 | +17.8% | +30.3% | 4.58% | 14.08倍 | 1.43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 |
| 岡 部 | 78,900円 | -10.4% | +2.3% | 3.80% | 13.01倍 | 0.59倍 |
|
建設向け仮設・型枠、構造機材が柱。米国でも建材販売。米国で自動車バッテリー部品事業を展開 |
| ネツレン | 104,300円 | +1.0% | -15.8% | 4.60% | 23.60倍 | 0.62倍 |
|
電気による鋼材焼き入れ（誘導加熱加工）大手。加工受託、棒鋼・ばね鋼線、加熱設備販売が主力 |
市場注目の銘柄
チャート関連のコラム
