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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 3,425 | 3,505 | 3,410 | 3,490 | +95 | +2.8% | 91,600 |
| 2025/05/22 | 3,390 | 3,445 | 3,350 | 3,395 | -30 | -0.9% | 131,900 |
| 2025/05/21 | 3,480 | 3,515 | 3,420 | 3,425 | +15 | +0.4% | 93,800 |
| 2025/05/20 | 3,480 | 3,505 | 3,385 | 3,410 | -85 | -2.4% | 116,500 |
| 2025/05/19 | 3,425 | 3,545 | 3,400 | 3,495 | +110 | +3.2% | 172,000 |
| 2025/05/16 | 3,365 | 3,425 | 3,295 | 3,385 | +15 | +0.4% | 135,300 |
| 2025/05/15 | 3,375 | 3,400 | 3,310 | 3,370 | -65 | -1.9% | 125,500 |
| 2025/05/14 | 3,230 | 3,465 | 3,225 | 3,435 | +135 | +4.1% | 351,200 |
| 2025/05/13 | 3,405 | 3,415 | 3,295 | 3,300 | -40 | -1.2% | 213,900 |
| 2025/05/12 | 3,445 | 3,445 | 3,290 | 3,340 | +175 | +5.5% | 371,400 |
| 2025/05/09 | 3,140 | 3,185 | 3,110 | 3,165 | +50 | +1.6% | 69,500 |
| 2025/05/08 | 3,165 | 3,180 | 3,095 | 3,115 | -30 | -1% | 48,800 |
| 2025/05/07 | 3,140 | 3,220 | 3,115 | 3,145 | +15 | +0.5% | 176,500 |
| 2025/05/02 | 3,180 | 3,205 | 3,095 | 3,130 | -55 | -1.7% | 52,500 |
| 2025/05/01 | 3,245 | 3,245 | 3,185 | 3,185 | -65 | -2% | 63,500 |
| 2025/04/30 | 3,160 | 3,260 | 3,145 | 3,250 | +70 | +2.2% | 100,800 |
| 2025/04/28 | 3,140 | 3,230 | 3,135 | 3,180 | +65 | +2.1% | 100,400 |
| 2025/04/25 | 3,085 | 3,160 | 3,085 | 3,115 | +30 | +1% | 64,700 |
| 2025/04/24 | 3,105 | 3,150 | 3,070 | 3,085 | -15 | -0.5% | 52,800 |
| 2025/04/23 | 3,125 | 3,170 | 3,100 | 3,100 | -15 | -0.5% | 75,300 |
| 2025/04/22 | 2,946 | 3,125 | 2,946 | 3,115 | +161 | +5.5% | 211,300 |
| 2025/04/21 | 2,922 | 2,973 | 2,910 | 2,954 | +11 | +0.4% | 76,200 |
| 2025/04/18 | 2,870 | 2,950 | 2,864 | 2,943 | +98 | +3.4% | 56,200 |
| 2025/04/17 | 2,831 | 2,847 | 2,818 | 2,845 | +12 | +0.4% | 32,400 |
| 2025/04/16 | 2,859 | 2,860 | 2,808 | 2,833 | +4 | +0.1% | 48,000 |
| 2025/04/15 | 2,859 | 2,874 | 2,829 | 2,829 | -5 | -0.2% | 30,300 |
| 2025/04/14 | 2,853 | 2,860 | 2,820 | 2,834 | +15 | +0.5% | 36,000 |
| 2025/04/11 | 2,755 | 2,827 | 2,696 | 2,819 | +20 | +0.7% | 86,000 |
| 2025/04/10 | 2,804 | 2,804 | 2,739 | 2,799 | +176 | +6.7% | 90,300 |
| 2025/04/09 | 2,654 | 2,663 | 2,541 | 2,623 | -77 | -2.9% | 155,100 |
| 2025/04/08 | 2,626 | 2,710 | 2,626 | 2,700 | +238 | +9.7% | 115,900 |
| 2025/04/07 | 2,439 | 2,530 | 2,435 | 2,462 | -248 | -9.2% | 184,900 |
| 2025/04/04 | 2,738 | 2,750 | 2,636 | 2,710 | -122 | -4.3% | 255,300 |
| 2025/04/03 | 2,775 | 2,854 | 2,772 | 2,832 | -93 | -3.2% | 132,700 |
| 2025/04/02 | 2,925 | 2,926 | 2,877 | 2,925 | ±0 | ±0% | 119,200 |
| 2025/04/01 | 2,940 | 2,991 | 2,920 | 2,925 | +25 | +0.9% | 90,500 |
| 2025/03/31 | 2,947 | 2,951 | 2,891 | 2,900 | -94 | -3.1% | 179,500 |
| 2025/03/28 | 2,971 | 3,005 | 2,953 | 2,994 | -66 | -2.2% | 162,700 |
| 2025/03/27 | 3,035 | 3,060 | 3,010 | 3,060 | -5 | -0.2% | 89,100 |
| 2025/03/26 | 3,050 | 3,075 | 3,020 | 3,065 | +20 | +0.7% | 116,500 |
| 2025/03/25 | 3,035 | 3,060 | 2,995 | 3,045 | +10 | +0.3% | 97,800 |
| 2025/03/24 | 3,075 | 3,105 | 3,030 | 3,035 | -10 | -0.3% | 121,800 |
| 2025/03/21 | 3,035 | 3,085 | 3,035 | 3,045 | -5 | -0.2% | 61,300 |
| 2025/03/19 | 3,010 | 3,075 | 3,000 | 3,050 | +40 | +1.3% | 71,600 |
| 2025/03/18 | 3,000 | 3,090 | 2,996 | 3,010 | +34 | +1.1% | 177,900 |
| 2025/03/17 | 2,983 | 2,994 | 2,943 | 2,976 | +36 | +1.2% | 136,300 |
| 2025/03/14 | 2,940 | 2,970 | 2,920 | 2,940 | -1 | ±0% | 135,800 |
| 2025/03/13 | 2,992 | 2,992 | 2,929 | 2,941 | -44 | -1.5% | 101,300 |
| 2025/03/12 | 2,960 | 2,993 | 2,912 | 2,985 | +58 | +2% | 96,900 |
| 2025/03/11 | 2,925 | 2,950 | 2,861 | 2,927 | -43 | -1.4% | 177,300 |
1～
50
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
