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 |
|---|---|---|---|---|---|---|---|
| 2023/02/21 | 3,535 | 3,555 | 3,525 | 3,530 | +10 | +0.3% | 13,600 |
| 2023/02/20 | 3,470 | 3,525 | 3,455 | 3,520 | +60 | +1.7% | 16,900 |
| 2023/02/17 | 3,465 | 3,465 | 3,445 | 3,460 | ±0 | ±0% | 5,800 |
| 2023/02/16 | 3,490 | 3,490 | 3,455 | 3,460 | -20 | -0.6% | 8,000 |
| 2023/02/15 | 3,515 | 3,545 | 3,465 | 3,480 | +105 | +3.1% | 24,800 |
| 2023/02/14 | 3,365 | 3,380 | 3,360 | 3,375 | +20 | +0.6% | 3,100 |
| 2023/02/13 | 3,380 | 3,380 | 3,350 | 3,355 | -30 | -0.9% | 9,400 |
| 2023/02/10 | 3,370 | 3,395 | 3,365 | 3,385 | +15 | +0.4% | 4,200 |
| 2023/02/09 | 3,380 | 3,390 | 3,355 | 3,370 | -10 | -0.3% | 3,200 |
| 2023/02/08 | 3,355 | 3,380 | 3,350 | 3,380 | +15 | +0.4% | 2,600 |
| 2023/02/07 | 3,385 | 3,400 | 3,365 | 3,365 | -20 | -0.6% | 2,600 |
| 2023/02/06 | 3,380 | 3,410 | 3,380 | 3,385 | +5 | +0.1% | 7,500 |
| 2023/02/03 | 3,350 | 3,385 | 3,345 | 3,380 | +30 | +0.9% | 5,800 |
| 2023/02/02 | 3,360 | 3,370 | 3,345 | 3,350 | -15 | -0.4% | 3,000 |
| 2023/02/01 | 3,400 | 3,415 | 3,365 | 3,365 | -25 | -0.7% | 5,200 |
| 2023/01/31 | 3,375 | 3,425 | 3,365 | 3,390 | -5 | -0.1% | 9,300 |
| 2023/01/30 | 3,370 | 3,410 | 3,365 | 3,395 | +25 | +0.7% | 17,000 |
| 2023/01/27 | 3,360 | 3,385 | 3,355 | 3,370 | +20 | +0.6% | 5,500 |
| 2023/01/26 | 3,375 | 3,375 | 3,345 | 3,350 | -20 | -0.6% | 5,500 |
| 2023/01/25 | 3,360 | 3,390 | 3,340 | 3,370 | -5 | -0.1% | 5,600 |
| 2023/01/24 | 3,370 | 3,400 | 3,365 | 3,375 | +5 | +0.1% | 10,100 |
| 2023/01/23 | 3,330 | 3,390 | 3,330 | 3,370 | +40 | +1.2% | 8,300 |
| 2023/01/20 | 3,285 | 3,330 | 3,285 | 3,330 | +45 | +1.4% | 4,700 |
| 2023/01/19 | 3,245 | 3,300 | 3,245 | 3,285 | ±0 | ±0% | 5,000 |
| 2023/01/18 | 3,280 | 3,300 | 3,250 | 3,285 | +25 | +0.8% | 4,900 |
| 2023/01/17 | 3,230 | 3,260 | 3,230 | 3,260 | +25 | +0.8% | 4,500 |
| 2023/01/16 | 3,265 | 3,285 | 3,235 | 3,235 | -30 | -0.9% | 5,600 |
| 2023/01/13 | 3,275 | 3,300 | 3,255 | 3,265 | -10 | -0.3% | 7,100 |
| 2023/01/12 | 3,305 | 3,310 | 3,260 | 3,275 | -25 | -0.8% | 1,600 |
| 2023/01/11 | 3,270 | 3,305 | 3,265 | 3,300 | +45 | +1.4% | 8,600 |
| 2023/01/10 | 3,260 | 3,270 | 3,250 | 3,255 | +20 | +0.6% | 6,900 |
| 2023/01/06 | 3,230 | 3,270 | 3,225 | 3,235 | +5 | +0.2% | 6,500 |
| 2023/01/05 | 3,260 | 3,260 | 3,225 | 3,230 | -40 | -1.2% | 6,800 |
| 2023/01/04 | 3,290 | 3,290 | 3,240 | 3,270 | +5 | +0.2% | 6,400 |
| 2022/12/30 | 3,290 | 3,310 | 3,260 | 3,265 | -25 | -0.8% | 9,500 |
| 2022/12/29 | 3,175 | 3,290 | 3,160 | 3,290 | +120 | +3.8% | 13,000 |
| 2022/12/28 | 3,230 | 3,240 | 3,160 | 3,170 | -60 | -1.9% | 20,300 |
| 2022/12/27 | 3,240 | 3,255 | 3,225 | 3,230 | -5 | -0.2% | 14,800 |
| 2022/12/26 | 3,230 | 3,255 | 3,200 | 3,235 | -15 | -0.5% | 10,000 |
| 2022/12/23 | 3,270 | 3,285 | 3,250 | 3,250 | -20 | -0.6% | 4,300 |
| 2022/12/22 | 3,270 | 3,290 | 3,255 | 3,270 | +20 | +0.6% | 7,900 |
| 2022/12/21 | 3,305 | 3,305 | 3,250 | 3,250 | -55 | -1.7% | 12,700 |
| 2022/12/20 | 3,330 | 3,355 | 3,300 | 3,305 | -35 | -1% | 12,800 |
| 2022/12/19 | 3,355 | 3,360 | 3,340 | 3,340 | -15 | -0.4% | 3,500 |
| 2022/12/16 | 3,350 | 3,365 | 3,335 | 3,355 | -15 | -0.4% | 5,900 |
| 2022/12/15 | 3,370 | 3,380 | 3,350 | 3,370 | +10 | +0.3% | 7,900 |
| 2022/12/14 | 3,375 | 3,375 | 3,345 | 3,360 | +10 | +0.3% | 3,400 |
| 2022/12/13 | 3,365 | 3,385 | 3,350 | 3,350 | -20 | -0.6% | 8,300 |
| 2022/12/12 | 3,360 | 3,375 | 3,355 | 3,370 | +10 | +0.3% | 5,000 |
| 2022/12/09 | 3,345 | 3,380 | 3,345 | 3,360 | +5 | +0.1% | 11,300 |
551～
600
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
