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 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 3,720 | 3,750 | 3,715 | 3,725 | +5 | +0.1% | 67,100 |
| 2025/08/14 | 3,725 | 3,730 | 3,685 | 3,720 | -30 | -0.8% | 107,600 |
| 2025/08/13 | 3,770 | 3,845 | 3,725 | 3,750 | -45 | -1.2% | 204,000 |
| 2025/08/12 | 3,885 | 3,905 | 3,750 | 3,795 | -370 | -8.9% | 463,100 |
| 2025/08/08 | 4,170 | 4,185 | 4,110 | 4,165 | +25 | +0.6% | 95,700 |
| 2025/08/07 | 4,145 | 4,180 | 4,110 | 4,140 | -5 | -0.1% | 80,700 |
| 2025/08/06 | 4,025 | 4,150 | 4,010 | 4,145 | +135 | +3.4% | 77,800 |
| 2025/08/05 | 3,980 | 4,035 | 3,955 | 4,010 | +60 | +1.5% | 45,800 |
| 2025/08/04 | 3,930 | 3,960 | 3,895 | 3,950 | -65 | -1.6% | 68,100 |
| 2025/08/01 | 3,970 | 4,035 | 3,850 | 4,015 | +50 | +1.3% | 74,900 |
| 2025/07/31 | 3,890 | 3,970 | 3,885 | 3,965 | +95 | +2.5% | 73,600 |
| 2025/07/30 | 3,810 | 3,890 | 3,805 | 3,870 | +60 | +1.6% | 60,500 |
| 2025/07/29 | 3,805 | 3,825 | 3,775 | 3,810 | -15 | -0.4% | 54,100 |
| 2025/07/28 | 3,915 | 3,915 | 3,820 | 3,825 | -40 | -1% | 63,400 |
| 2025/07/25 | 3,900 | 3,920 | 3,845 | 3,865 | -10 | -0.3% | 57,200 |
| 2025/07/24 | 3,865 | 3,875 | 3,830 | 3,875 | +10 | +0.3% | 56,600 |
| 2025/07/23 | 3,860 | 3,880 | 3,805 | 3,865 | +15 | +0.4% | 109,300 |
| 2025/07/22 | 3,825 | 3,880 | 3,815 | 3,850 | +30 | +0.8% | 51,300 |
| 2025/07/18 | 3,855 | 3,855 | 3,810 | 3,820 | -25 | -0.7% | 50,100 |
| 2025/07/17 | 3,800 | 3,845 | 3,795 | 3,845 | +25 | +0.7% | 62,200 |
| 2025/07/16 | 3,850 | 3,885 | 3,820 | 3,820 | -50 | -1.3% | 60,100 |
| 2025/07/15 | 3,860 | 3,920 | 3,855 | 3,870 | -40 | -1% | 70,800 |
| 2025/07/14 | 3,890 | 3,920 | 3,845 | 3,910 | +35 | +0.9% | 95,700 |
| 2025/07/11 | 3,890 | 3,930 | 3,870 | 3,875 | -30 | -0.8% | 61,500 |
| 2025/07/10 | 3,900 | 3,920 | 3,870 | 3,905 | +35 | +0.9% | 64,100 |
| 2025/07/09 | 3,855 | 3,885 | 3,840 | 3,870 | +15 | +0.4% | 40,800 |
| 2025/07/08 | 3,785 | 3,860 | 3,775 | 3,855 | +65 | +1.7% | 85,100 |
| 2025/07/07 | 3,810 | 3,810 | 3,760 | 3,790 | -15 | -0.4% | 48,000 |
| 2025/07/04 | 3,755 | 3,815 | 3,745 | 3,805 | +60 | +1.6% | 61,000 |
| 2025/07/03 | 3,810 | 3,810 | 3,690 | 3,745 | -75 | -2% | 145,900 |
| 2025/07/02 | 3,780 | 3,830 | 3,765 | 3,820 | -5 | -0.1% | 67,600 |
| 2025/07/01 | 3,870 | 3,880 | 3,805 | 3,825 | -45 | -1.2% | 94,100 |
| 2025/06/30 | 3,910 | 3,940 | 3,865 | 3,870 | -5 | -0.1% | 105,300 |
| 2025/06/27 | 3,855 | 3,910 | 3,835 | 3,875 | +40 | +1% | 98,500 |
| 2025/06/26 | 3,875 | 3,885 | 3,795 | 3,835 | -20 | -0.5% | 100,800 |
| 2025/06/25 | 3,850 | 3,895 | 3,825 | 3,855 | +5 | +0.1% | 94,100 |
| 2025/06/24 | 3,850 | 3,870 | 3,800 | 3,850 | +30 | +0.8% | 74,600 |
| 2025/06/23 | 3,770 | 3,845 | 3,755 | 3,820 | +5 | +0.1% | 57,200 |
| 2025/06/20 | 3,865 | 3,925 | 3,800 | 3,815 | -25 | -0.7% | 187,300 |
| 2025/06/19 | 3,780 | 3,880 | 3,760 | 3,840 | +70 | +1.9% | 70,300 |
| 2025/06/18 | 3,750 | 3,835 | 3,720 | 3,770 | +55 | +1.5% | 92,000 |
| 2025/06/17 | 3,710 | 3,740 | 3,675 | 3,715 | +30 | +0.8% | 77,200 |
| 2025/06/16 | 3,680 | 3,725 | 3,640 | 3,685 | +50 | +1.4% | 66,000 |
| 2025/06/13 | 3,665 | 3,665 | 3,570 | 3,635 | -10 | -0.3% | 113,900 |
| 2025/06/12 | 3,610 | 3,665 | 3,600 | 3,645 | +10 | +0.3% | 54,500 |
| 2025/06/11 | 3,630 | 3,680 | 3,590 | 3,635 | +10 | +0.3% | 61,400 |
| 2025/06/10 | 3,665 | 3,695 | 3,625 | 3,625 | -45 | -1.2% | 71,700 |
| 2025/06/09 | 3,740 | 3,790 | 3,660 | 3,670 | -20 | -0.5% | 99,000 |
| 2025/06/06 | 3,560 | 3,750 | 3,560 | 3,690 | +145 | +4.1% | 120,600 |
| 2025/06/05 | 3,580 | 3,625 | 3,545 | 3,545 | -35 | -1% | 62,000 |
1～
50
件表示中 / 3763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 | 372,500円 | -6.0% | -23.9% | 3.49% | 8.66倍 | 0.71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 | 355,000円 | +1.2% | +1.4% | 3.24% | 11.97倍 | 1.16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 |
| パイオラックス | 181,100円 | -2.1% | -41.2% | 5.08% | 37.71倍 | 0.50倍 |
|
自動車向けの精密ばねと工業用ファスナーが両輪。日産グループ向け４割弱。医療機器も育成 |
| 長府製 | 189,700円 | +1.9% | +0.2% | 2.42% | 29.32倍 | 0.48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 | 202,100円 | -22.4% | -56.8% | 4.82% | 21.44倍 | 1.32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 |
市場注目の銘柄
チャート関連のコラム
