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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 3,710 | 3,730 | 3,705 | 3,730 | +20 | +0.5% | 3,800 |
| 2022/08/25 | 3,700 | 3,710 | 3,695 | 3,710 | +15 | +0.4% | 1,000 |
| 2022/08/24 | 3,710 | 3,720 | 3,675 | 3,695 | -15 | -0.4% | 4,400 |
| 2022/08/23 | 3,745 | 3,745 | 3,695 | 3,710 | -40 | -1.1% | 2,700 |
| 2022/08/22 | 3,735 | 3,755 | 3,730 | 3,750 | -20 | -0.5% | 2,200 |
| 2022/08/19 | 3,740 | 3,770 | 3,740 | 3,770 | +30 | +0.8% | 5,000 |
| 2022/08/18 | 3,730 | 3,740 | 3,725 | 3,740 | +10 | +0.3% | 2,500 |
| 2022/08/17 | 3,670 | 3,730 | 3,670 | 3,730 | +60 | +1.6% | 4,400 |
| 2022/08/16 | 3,665 | 3,705 | 3,655 | 3,670 | +5 | +0.1% | 5,600 |
| 2022/08/15 | 3,690 | 3,715 | 3,665 | 3,665 | -25 | -0.7% | 6,900 |
| 2022/08/12 | 3,675 | 3,740 | 3,660 | 3,690 | +105 | +2.9% | 12,400 |
| 2022/08/10 | 3,590 | 3,660 | 3,555 | 3,585 | -150 | -4% | 17,600 |
| 2022/08/09 | 3,785 | 3,815 | 3,735 | 3,735 | -35 | -0.9% | 10,700 |
| 2022/08/08 | 3,755 | 3,770 | 3,725 | 3,770 | +15 | +0.4% | 3,700 |
| 2022/08/05 | 3,670 | 3,765 | 3,670 | 3,755 | +45 | +1.2% | 6,600 |
| 2022/08/04 | 3,640 | 3,710 | 3,635 | 3,710 | +60 | +1.6% | 6,000 |
| 2022/08/03 | 3,655 | 3,655 | 3,620 | 3,650 | -35 | -0.9% | 4,000 |
| 2022/08/02 | 3,695 | 3,700 | 3,670 | 3,685 | -35 | -0.9% | 5,100 |
| 2022/08/01 | 3,675 | 3,720 | 3,665 | 3,720 | +55 | +1.5% | 4,700 |
| 2022/07/29 | 3,695 | 3,695 | 3,665 | 3,665 | -65 | -1.7% | 2,800 |
| 2022/07/28 | 3,800 | 3,800 | 3,685 | 3,730 | -65 | -1.7% | 8,500 |
| 2022/07/27 | 3,800 | 3,815 | 3,775 | 3,795 | +5 | +0.1% | 4,900 |
| 2022/07/26 | 3,725 | 3,815 | 3,725 | 3,790 | +65 | +1.7% | 8,900 |
| 2022/07/25 | 3,745 | 3,755 | 3,720 | 3,725 | ±0 | ±0% | 5,100 |
| 2022/07/22 | 3,725 | 3,740 | 3,705 | 3,725 | -5 | -0.1% | 4,300 |
| 2022/07/21 | 3,735 | 3,765 | 3,725 | 3,730 | -5 | -0.1% | 5,400 |
| 2022/07/20 | 3,695 | 3,745 | 3,675 | 3,735 | +95 | +2.6% | 7,500 |
| 2022/07/19 | 3,625 | 3,640 | 3,610 | 3,640 | -10 | -0.3% | 3,200 |
| 2022/07/15 | 3,710 | 3,710 | 3,650 | 3,650 | -45 | -1.2% | 10,000 |
| 2022/07/14 | 3,675 | 3,695 | 3,650 | 3,695 | +20 | +0.5% | 5,700 |
| 2022/07/13 | 3,640 | 3,675 | 3,640 | 3,675 | +30 | +0.8% | 3,500 |
| 2022/07/12 | 3,660 | 3,660 | 3,570 | 3,645 | -15 | -0.4% | 9,200 |
| 2022/07/11 | 3,580 | 3,660 | 3,575 | 3,660 | +155 | +4.4% | 17,000 |
| 2022/07/08 | 3,565 | 3,565 | 3,505 | 3,505 | -60 | -1.7% | 15,100 |
| 2022/07/07 | 3,570 | 3,600 | 3,520 | 3,565 | +45 | +1.3% | 12,600 |
| 2022/07/06 | 3,570 | 3,570 | 3,500 | 3,520 | -45 | -1.3% | 11,800 |
| 2022/07/05 | 3,575 | 3,575 | 3,540 | 3,565 | -10 | -0.3% | 5,200 |
| 2022/07/04 | 3,575 | 3,585 | 3,505 | 3,575 | +40 | +1.1% | 9,100 |
| 2022/07/01 | 3,535 | 3,580 | 3,500 | 3,535 | +25 | +0.7% | 12,800 |
| 2022/06/30 | 3,500 | 3,560 | 3,490 | 3,510 | ±0 | ±0% | 8,200 |
| 2022/06/29 | 3,545 | 3,555 | 3,510 | 3,510 | -35 | -1% | 10,000 |
| 2022/06/28 | 3,530 | 3,550 | 3,515 | 3,545 | +15 | +0.4% | 3,900 |
| 2022/06/27 | 3,510 | 3,555 | 3,500 | 3,530 | +20 | +0.6% | 5,400 |
| 2022/06/24 | 3,555 | 3,555 | 3,485 | 3,510 | -20 | -0.6% | 3,900 |
| 2022/06/23 | 3,570 | 3,595 | 3,530 | 3,530 | -40 | -1.1% | 7,300 |
| 2022/06/22 | 3,535 | 3,615 | 3,535 | 3,570 | +35 | +1% | 13,100 |
| 2022/06/21 | 3,490 | 3,595 | 3,490 | 3,535 | +45 | +1.3% | 14,400 |
| 2022/06/20 | 3,525 | 3,525 | 3,450 | 3,490 | -35 | -1% | 8,800 |
| 2022/06/17 | 3,530 | 3,570 | 3,505 | 3,525 | -60 | -1.7% | 13,200 |
| 2022/06/16 | 3,535 | 3,600 | 3,535 | 3,585 | +85 | +2.4% | 13,000 |
551～
600
件表示中 / 3586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% | -10.8% | 3.69% | 6.79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 | 320,500円 | -1.0% | +0.9% | 2.81% | 13.49倍 | 1.08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 |
| 宮地エンジ | 189,700円 | +5.2% | +8.8% | 5.14% | 12.58倍 | 1.30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 | 81,100円 | -10.4% | +2.3% | 3.70% | 13.39倍 | 0.59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 |
| ネツレン | 98,800円 | +8.4% | +3.5% | 5.06% | 21.58倍 | 0.57倍 |
|
電気による鋼材焼き入れ（誘導加熱加工）大手。加工受託、棒鋼・ばね鋼線、加熱設備販売が主力 |
市場注目の銘柄
チャート関連のコラム
