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 |
|---|---|---|---|---|---|---|---|
| 2025/10/10 | 4,040 | 4,070 | 3,970 | 4,000 | -65 | -1.6% | 93,500 |
| 2025/10/09 | 4,035 | 4,070 | 4,000 | 4,065 | +45 | +1.1% | 57,100 |
| 2025/10/08 | 4,045 | 4,145 | 4,020 | 4,020 | -35 | -0.9% | 104,700 |
| 2025/10/07 | 4,085 | 4,100 | 4,020 | 4,055 | -20 | -0.5% | 78,100 |
| 2025/10/06 | 3,995 | 4,080 | 3,955 | 4,075 | +205 | +5.3% | 112,600 |
| 2025/10/03 | 3,850 | 3,905 | 3,850 | 3,870 | +10 | +0.3% | 71,200 |
| 2025/10/02 | 3,910 | 3,950 | 3,850 | 3,860 | -35 | -0.9% | 79,000 |
| 2025/10/01 | 3,975 | 3,980 | 3,880 | 3,895 | -80 | -2% | 118,600 |
| 2025/09/30 | 3,930 | 3,995 | 3,890 | 3,975 | +65 | +1.7% | 56,400 |
| 2025/09/29 | 3,905 | 3,920 | 3,865 | 3,910 | -60 | -1.5% | 99,000 |
| 2025/09/26 | 3,925 | 3,985 | 3,925 | 3,970 | +45 | +1.1% | 47,800 |
| 2025/09/25 | 3,955 | 3,955 | 3,915 | 3,925 | -30 | -0.8% | 54,500 |
| 2025/09/24 | 3,950 | 3,960 | 3,905 | 3,955 | -35 | -0.9% | 105,300 |
| 2025/09/22 | 4,015 | 4,025 | 3,980 | 3,990 | -50 | -1.2% | 38,200 |
| 2025/09/19 | 4,015 | 4,055 | 3,985 | 4,040 | +25 | +0.6% | 114,600 |
| 2025/09/18 | 4,045 | 4,045 | 3,985 | 4,015 | ±0 | ±0% | 38,600 |
| 2025/09/17 | 4,050 | 4,070 | 3,985 | 4,015 | -55 | -1.4% | 53,400 |
| 2025/09/16 | 4,080 | 4,080 | 4,025 | 4,070 | +10 | +0.2% | 53,400 |
| 2025/09/12 | 4,085 | 4,105 | 4,035 | 4,060 | -20 | -0.5% | 64,900 |
| 2025/09/11 | 4,115 | 4,115 | 4,070 | 4,080 | -45 | -1.1% | 53,000 |
| 2025/09/10 | 4,100 | 4,125 | 4,070 | 4,125 | +40 | +1% | 66,800 |
| 2025/09/09 | 4,125 | 4,220 | 4,045 | 4,085 | ±0 | ±0% | 160,800 |
| 2025/09/08 | 4,045 | 4,085 | 4,025 | 4,085 | +35 | +0.9% | 59,900 |
| 2025/09/05 | 4,085 | 4,105 | 3,980 | 4,050 | ±0 | ±0% | 74,500 |
| 2025/09/04 | 4,040 | 4,090 | 4,025 | 4,050 | +10 | +0.2% | 89,400 |
| 2025/09/03 | 4,065 | 4,065 | 3,985 | 4,040 | -5 | -0.1% | 65,800 |
| 2025/09/02 | 4,040 | 4,070 | 4,010 | 4,045 | +55 | +1.4% | 60,100 |
| 2025/09/01 | 4,075 | 4,075 | 3,965 | 3,990 | -80 | -2% | 83,900 |
| 2025/08/29 | 4,030 | 4,070 | 4,000 | 4,070 | +45 | +1.1% | 71,400 |
| 2025/08/28 | 3,950 | 4,025 | 3,930 | 4,025 | +100 | +2.5% | 84,600 |
| 2025/08/27 | 3,945 | 3,965 | 3,895 | 3,925 | -20 | -0.5% | 61,400 |
| 2025/08/26 | 3,930 | 4,070 | 3,905 | 3,945 | -5 | -0.1% | 136,100 |
| 2025/08/25 | 3,980 | 3,990 | 3,925 | 3,950 | +35 | +0.9% | 72,800 |
| 2025/08/22 | 3,855 | 3,935 | 3,850 | 3,915 | +75 | +2% | 86,000 |
| 2025/08/21 | 3,840 | 3,855 | 3,810 | 3,840 | +10 | +0.3% | 50,100 |
| 2025/08/20 | 3,870 | 3,870 | 3,805 | 3,830 | -35 | -0.9% | 46,600 |
| 2025/08/19 | 3,860 | 3,875 | 3,820 | 3,865 | +5 | +0.1% | 85,800 |
| 2025/08/18 | 3,750 | 3,870 | 3,730 | 3,860 | +135 | +3.6% | 123,800 |
| 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 |
1～
50
件表示中 / 3801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 | 400,000円 | -6.0% | -23.9% | 3.25% | 9.30倍 | 0.77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 |
| 技術承継 | 866,000円 | +5.0% | +9.8% | 0.00% | 63.84倍 | 12.83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 |
| マルゼン | 362,000円 | +1.2% | +1.4% | 3.18% | 12.21倍 | 1.18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 | 189,800円 | +1.9% | +0.2% | 2.42% | 29.34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 |
| パイオラックス | 169,700円 | -2.1% | -41.2% | 5.42% | 35.06倍 | 0.47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 |
市場注目の銘柄
チャート関連のコラム
