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 |
|---|---|---|---|---|---|---|---|
| 2022/12/08 | 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 |
| 2022/10/24 | 3,725 | 3,750 | 3,685 | 3,705 | ±0 | ±0% | 8,500 |
| 2022/10/21 | 3,810 | 3,810 | 3,705 | 3,705 | -105 | -2.8% | 7,600 |
| 2022/10/20 | 3,890 | 3,890 | 3,810 | 3,810 | -85 | -2.2% | 7,300 |
| 2022/10/19 | 3,865 | 3,895 | 3,850 | 3,895 | +35 | +0.9% | 9,500 |
| 2022/10/18 | 3,865 | 3,880 | 3,830 | 3,860 | ±0 | ±0% | 8,600 |
| 2022/10/17 | 3,845 | 3,875 | 3,785 | 3,860 | +5 | +0.1% | 7,400 |
| 2022/10/14 | 3,800 | 3,880 | 3,750 | 3,855 | +130 | +3.5% | 18,200 |
| 2022/10/13 | 3,690 | 3,735 | 3,675 | 3,725 | ±0 | ±0% | 8,300 |
| 2022/10/12 | 3,710 | 3,755 | 3,675 | 3,725 | +15 | +0.4% | 10,100 |
| 2022/10/11 | 3,735 | 3,755 | 3,680 | 3,710 | -90 | -2.4% | 12,200 |
| 2022/10/07 | 3,715 | 3,800 | 3,700 | 3,800 | +40 | +1.1% | 10,500 |
| 2022/10/06 | 3,800 | 3,800 | 3,740 | 3,760 | -40 | -1.1% | 10,000 |
| 2022/10/05 | 3,775 | 3,845 | 3,770 | 3,800 | +15 | +0.4% | 10,600 |
| 2022/10/04 | 3,690 | 3,795 | 3,690 | 3,785 | +150 | +4.1% | 12,800 |
| 2022/10/03 | 3,620 | 3,635 | 3,580 | 3,635 | -55 | -1.5% | 9,800 |
| 2022/09/30 | 3,700 | 3,730 | 3,675 | 3,690 | -30 | -0.8% | 10,100 |
| 2022/09/29 | 3,645 | 3,755 | 3,645 | 3,720 | +75 | +2.1% | 7,800 |
| 2022/09/28 | 3,595 | 3,660 | 3,565 | 3,645 | +50 | +1.4% | 12,700 |
| 2022/09/27 | 3,635 | 3,665 | 3,595 | 3,595 | -40 | -1.1% | 8,900 |
601～
650
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
