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 |
|---|---|---|---|---|---|---|---|
| 2023/07/19 | 5,830 | 5,880 | 5,780 | 5,800 | +30 | +0.5% | 12,000 |
| 2023/07/18 | 5,780 | 5,800 | 5,690 | 5,770 | +130 | +2.3% | 23,900 |
| 2023/07/14 | 5,640 | 5,680 | 5,580 | 5,640 | ±0 | ±0% | 18,200 |
| 2023/07/13 | 5,600 | 5,650 | 5,530 | 5,640 | +30 | +0.5% | 20,000 |
| 2023/07/12 | 5,700 | 5,700 | 5,610 | 5,610 | -90 | -1.6% | 13,600 |
| 2023/07/11 | 5,770 | 5,770 | 5,680 | 5,700 | -70 | -1.2% | 15,600 |
| 2023/07/10 | 5,800 | 5,870 | 5,730 | 5,770 | +70 | +1.2% | 28,100 |
| 2023/07/07 | 5,670 | 5,750 | 5,570 | 5,700 | +20 | +0.4% | 25,300 |
| 2023/07/06 | 5,730 | 5,780 | 5,630 | 5,680 | -130 | -2.2% | 19,800 |
| 2023/07/05 | 5,800 | 5,870 | 5,760 | 5,810 | -30 | -0.5% | 12,700 |
| 2023/07/04 | 5,850 | 5,940 | 5,830 | 5,840 | -30 | -0.5% | 13,300 |
| 2023/07/03 | 5,910 | 5,920 | 5,800 | 5,870 | +80 | +1.4% | 19,000 |
| 2023/06/30 | 5,730 | 5,850 | 5,710 | 5,790 | +90 | +1.6% | 35,800 |
| 2023/06/29 | 5,750 | 5,760 | 5,630 | 5,700 | +30 | +0.5% | 16,700 |
| 2023/06/28 | 5,550 | 5,700 | 5,480 | 5,670 | +200 | +3.7% | 26,800 |
| 2023/06/27 | 5,380 | 5,510 | 5,350 | 5,470 | +150 | +2.8% | 30,200 |
| 2023/06/26 | 5,370 | 5,410 | 5,270 | 5,320 | -50 | -0.9% | 22,500 |
| 2023/06/23 | 5,460 | 5,490 | 5,330 | 5,370 | -80 | -1.5% | 20,700 |
| 2023/06/22 | 5,490 | 5,560 | 5,440 | 5,450 | -40 | -0.7% | 23,900 |
| 2023/06/21 | 5,390 | 5,560 | 5,380 | 5,490 | +60 | +1.1% | 22,900 |
| 2023/06/20 | 5,340 | 5,450 | 5,340 | 5,430 | +60 | +1.1% | 17,800 |
| 2023/06/19 | 5,370 | 5,430 | 5,350 | 5,370 | +10 | +0.2% | 13,800 |
| 2023/06/16 | 5,370 | 5,400 | 5,300 | 5,360 | +60 | +1.1% | 18,400 |
| 2023/06/15 | 5,370 | 5,370 | 5,250 | 5,300 | -50 | -0.9% | 10,900 |
| 2023/06/14 | 5,350 | 5,420 | 5,300 | 5,350 | +30 | +0.6% | 18,300 |
| 2023/06/13 | 5,300 | 5,420 | 5,280 | 5,320 | +60 | +1.1% | 19,700 |
| 2023/06/12 | 5,130 | 5,330 | 5,130 | 5,260 | +140 | +2.7% | 33,100 |
| 2023/06/09 | 5,120 | 5,170 | 5,060 | 5,120 | -10 | -0.2% | 39,200 |
| 2023/06/08 | 5,000 | 5,140 | 5,000 | 5,130 | +110 | +2.2% | 19,200 |
| 2023/06/07 | 5,090 | 5,160 | 4,995 | 5,020 | -70 | -1.4% | 25,200 |
| 2023/06/06 | 5,160 | 5,240 | 5,070 | 5,090 | -90 | -1.7% | 28,700 |
| 2023/06/05 | 5,170 | 5,180 | 5,130 | 5,180 | +50 | +1% | 14,300 |
| 2023/06/02 | 5,070 | 5,170 | 5,010 | 5,130 | +90 | +1.8% | 34,700 |
| 2023/06/01 | 4,940 | 5,050 | 4,875 | 5,040 | +120 | +2.4% | 27,600 |
| 2023/05/31 | 5,000 | 5,000 | 4,870 | 4,920 | -90 | -1.8% | 41,100 |
| 2023/05/30 | 4,945 | 5,070 | 4,945 | 5,010 | +120 | +2.5% | 34,600 |
| 2023/05/29 | 4,945 | 4,995 | 4,855 | 4,890 | +15 | +0.3% | 41,000 |
| 2023/05/26 | 4,870 | 4,915 | 4,815 | 4,875 | +35 | +0.7% | 25,200 |
| 2023/05/25 | 4,855 | 4,905 | 4,800 | 4,840 | -15 | -0.3% | 28,700 |
| 2023/05/24 | 4,710 | 4,995 | 4,690 | 4,855 | +140 | +3% | 60,300 |
| 2023/05/23 | 4,795 | 4,820 | 4,680 | 4,715 | -10 | -0.2% | 31,000 |
| 2023/05/22 | 4,480 | 4,750 | 4,480 | 4,725 | +315 | +7.1% | 51,600 |
| 2023/05/19 | 4,410 | 4,435 | 4,340 | 4,410 | ±0 | ±0% | 19,000 |
| 2023/05/18 | 4,425 | 4,450 | 4,395 | 4,410 | +15 | +0.3% | 21,600 |
| 2023/05/17 | 4,350 | 4,425 | 4,330 | 4,395 | +70 | +1.6% | 27,100 |
| 2023/05/16 | 4,250 | 4,325 | 4,195 | 4,325 | +75 | +1.8% | 31,000 |
| 2023/05/15 | 4,310 | 4,315 | 4,185 | 4,250 | +220 | +5.5% | 74,100 |
| 2023/05/12 | 4,000 | 4,085 | 3,935 | 4,030 | -5 | -0.1% | 25,800 |
| 2023/05/11 | 4,145 | 4,145 | 4,000 | 4,035 | -90 | -2.2% | 10,500 |
| 2023/05/10 | 4,200 | 4,215 | 4,110 | 4,125 | -75 | -1.8% | 12,400 |
451～
500
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
