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 |
|---|---|---|---|---|---|---|---|
| 2023/06/02 | 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 |
| 2023/05/09 | 4,220 | 4,220 | 4,070 | 4,200 | -20 | -0.5% | 13,100 |
| 2023/05/08 | 4,150 | 4,230 | 4,140 | 4,220 | +80 | +1.9% | 15,900 |
| 2023/05/02 | 4,100 | 4,165 | 4,075 | 4,140 | +15 | +0.4% | 8,900 |
| 2023/05/01 | 4,085 | 4,125 | 4,075 | 4,125 | +50 | +1.2% | 8,600 |
| 2023/04/28 | 4,015 | 4,075 | 4,010 | 4,075 | +55 | +1.4% | 9,800 |
| 2023/04/27 | 4,030 | 4,040 | 4,005 | 4,020 | ±0 | ±0% | 5,700 |
| 2023/04/26 | 4,000 | 4,020 | 3,960 | 4,020 | +20 | +0.5% | 8,600 |
| 2023/04/25 | 4,060 | 4,065 | 3,985 | 4,000 | -30 | -0.7% | 8,300 |
| 2023/04/24 | 4,065 | 4,065 | 4,005 | 4,030 | -35 | -0.9% | 5,500 |
| 2023/04/21 | 4,015 | 4,070 | 3,990 | 4,065 | +50 | +1.2% | 10,700 |
| 2023/04/20 | 3,960 | 4,015 | 3,960 | 4,015 | +5 | +0.1% | 6,100 |
| 2023/04/19 | 4,000 | 4,025 | 3,970 | 4,010 | ±0 | ±0% | 14,200 |
| 2023/04/18 | 3,980 | 4,020 | 3,970 | 4,010 | +40 | +1% | 15,200 |
| 2023/04/17 | 3,995 | 3,995 | 3,920 | 3,970 | -20 | -0.5% | 10,100 |
| 2023/04/14 | 4,015 | 4,020 | 3,960 | 3,990 | -10 | -0.3% | 10,500 |
| 2023/04/13 | 4,020 | 4,020 | 3,970 | 4,000 | -15 | -0.4% | 14,800 |
| 2023/04/12 | 3,920 | 4,050 | 3,920 | 4,015 | +95 | +2.4% | 30,700 |
| 2023/04/11 | 3,900 | 3,920 | 3,880 | 3,920 | +30 | +0.8% | 13,200 |
| 2023/04/10 | 3,870 | 3,890 | 3,855 | 3,890 | +45 | +1.2% | 11,200 |
| 2023/04/07 | 3,830 | 3,875 | 3,825 | 3,845 | +15 | +0.4% | 9,400 |
| 2023/04/06 | 3,825 | 3,865 | 3,815 | 3,830 | -40 | -1% | 11,700 |
| 2023/04/05 | 3,900 | 3,910 | 3,860 | 3,870 | -45 | -1.1% | 17,400 |
| 2023/04/04 | 3,845 | 3,940 | 3,830 | 3,915 | +90 | +2.4% | 27,200 |
| 2023/04/03 | 3,795 | 3,845 | 3,790 | 3,825 | +60 | +1.6% | 10,900 |
| 2023/03/31 | 3,765 | 3,790 | 3,730 | 3,765 | ±0 | ±0% | 18,900 |
| 2023/03/30 | 3,730 | 3,775 | 3,660 | 3,765 | -15 | -0.4% | 16,800 |
| 2023/03/29 | 3,750 | 3,780 | 3,735 | 3,780 | +35 | +0.9% | 20,100 |
| 2023/03/28 | 3,760 | 3,770 | 3,725 | 3,745 | +10 | +0.3% | 12,600 |
| 2023/03/27 | 3,700 | 3,750 | 3,670 | 3,735 | +75 | +2% | 11,200 |
| 2023/03/24 | 3,660 | 3,680 | 3,635 | 3,660 | -5 | -0.1% | 15,800 |
| 2023/03/23 | 3,650 | 3,670 | 3,645 | 3,665 | -20 | -0.5% | 6,300 |
| 2023/03/22 | 3,705 | 3,705 | 3,670 | 3,685 | +40 | +1.1% | 6,900 |
451～
500
件表示中 / 3673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 | 271,000円 | +0.7% | +6.3% | 4.80% | 5.33倍 | 0.55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 | 313,500円 | +6.0% | +25.5% | 2.87% | 10.76倍 | 1.06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 | 174,400円 | +1.9% | +11.3% | 2.64% | 16.94倍 | 0.44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 | 166,600円 | +5.2% | +8.8% | 5.85% | 11.04倍 | 1.14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 | 82,300円 | +6.9% | +8.5% | 4.98% | 12.10倍 | 0.63倍 |
|
建設向け仮設・型枠、構造機材が柱。米国でも建材販売。米国の自動車バッテリー部品事業は売却 |
市場注目の銘柄
チャート関連のコラム
