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 |
|---|---|---|---|---|---|---|---|
| 2023/01/06 | 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 |
| 2022/12/08 | 3,375 | 3,375 | 3,315 | 3,355 | ±0 | ±0% | 7,800 |
| 2022/12/07 | 3,315 | 3,360 | 3,315 | 3,355 | +35 | +1.1% | 4,100 |
| 2022/12/06 | 3,315 | 3,340 | 3,315 | 3,320 | -30 | -0.9% | 5,500 |
| 2022/12/05 | 3,360 | 3,365 | 3,305 | 3,350 | +10 | +0.3% | 8,500 |
| 2022/12/02 | 3,340 | 3,350 | 3,295 | 3,340 | ±0 | ±0% | 18,300 |
| 2022/12/01 | 3,375 | 3,375 | 3,335 | 3,340 | -30 | -0.9% | 15,200 |
| 2022/11/30 | 3,385 | 3,385 | 3,365 | 3,370 | -5 | -0.1% | 12,700 |
| 2022/11/29 | 3,375 | 3,390 | 3,360 | 3,375 | -20 | -0.6% | 14,000 |
| 2022/11/28 | 3,430 | 3,430 | 3,375 | 3,395 | -35 | -1% | 16,800 |
| 2022/11/25 | 3,500 | 3,500 | 3,395 | 3,430 | -35 | -1% | 17,900 |
| 2022/11/24 | 3,425 | 3,490 | 3,425 | 3,465 | +40 | +1.2% | 14,600 |
| 2022/11/22 | 3,415 | 3,440 | 3,410 | 3,425 | +15 | +0.4% | 14,100 |
| 2022/11/21 | 3,405 | 3,425 | 3,385 | 3,410 | +5 | +0.1% | 11,100 |
| 2022/11/18 | 3,440 | 3,445 | 3,400 | 3,405 | -10 | -0.3% | 9,400 |
| 2022/11/17 | 3,380 | 3,450 | 3,380 | 3,415 | +35 | +1% | 12,600 |
| 2022/11/16 | 3,340 | 3,395 | 3,340 | 3,380 | +30 | +0.9% | 9,600 |
| 2022/11/15 | 3,325 | 3,360 | 3,315 | 3,350 | +30 | +0.9% | 9,300 |
| 2022/11/14 | 3,405 | 3,430 | 3,310 | 3,320 | -240 | -6.7% | 43,300 |
| 2022/11/11 | 3,610 | 3,610 | 3,530 | 3,560 | -20 | -0.6% | 9,100 |
| 2022/11/10 | 3,585 | 3,595 | 3,550 | 3,580 | -5 | -0.1% | 3,300 |
| 2022/11/09 | 3,585 | 3,595 | 3,575 | 3,585 | ±0 | ±0% | 4,100 |
| 2022/11/08 | 3,585 | 3,630 | 3,555 | 3,585 | +40 | +1.1% | 10,400 |
| 2022/11/07 | 3,525 | 3,575 | 3,525 | 3,545 | +20 | +0.6% | 6,000 |
| 2022/11/04 | 3,545 | 3,545 | 3,500 | 3,525 | -30 | -0.8% | 9,400 |
| 2022/11/02 | 3,595 | 3,600 | 3,555 | 3,555 | -40 | -1.1% | 7,100 |
| 2022/11/01 | 3,635 | 3,635 | 3,590 | 3,595 | -30 | -0.8% | 3,300 |
| 2022/10/31 | 3,605 | 3,665 | 3,565 | 3,625 | +35 | +1% | 14,400 |
| 2022/10/28 | 3,630 | 3,680 | 3,590 | 3,590 | -60 | -1.6% | 62,300 |
| 2022/10/27 | 3,725 | 3,725 | 3,640 | 3,650 | -75 | -2% | 9,300 |
| 2022/10/26 | 3,750 | 3,755 | 3,680 | 3,725 | -30 | -0.8% | 12,400 |
| 2022/10/25 | 3,700 | 3,775 | 3,680 | 3,755 | +50 | +1.3% | 14,800 |
551～
600
件表示中 / 3674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 | 246,200円 | +0.7% | +6.3% | 5.28% | 4.84倍 | 0.50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 |
| ＲＳＴＥＣＨ | 215,900円 | +26.7% | +5.9% | 1.85% | 6.51倍 | 0.83倍 |
|
半導体製造装置の調整に用いるテストウエハの再生加工受託大手。中国で新品ウエハ製造参入 |
| 宮地エンジ | 157,800円 | +5.2% | +8.8% | 6.18% | 10.46倍 | 1.08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 | 79,300円 | +6.9% | +8.5% | 5.17% | 11.66倍 | 0.61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 |
| 中発条 | 138,400円 | +8.0% | +39.0% | 2.89% | 13.43倍 | 0.44倍 |
|
自動車ばねの大手メーカー。トヨタ系向け６割弱。非自動車向けを強化。海外展開にも積極的 |
市場注目の銘柄
チャート関連のコラム
