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 |
|---|---|---|---|---|---|---|---|
| 2022/10/24 | 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 |
| 2022/09/26 | 3,700 | 3,700 | 3,605 | 3,635 | -100 | -2.7% | 11,500 |
| 2022/09/22 | 3,730 | 3,735 | 3,675 | 3,735 | +35 | +0.9% | 7,900 |
| 2022/09/21 | 3,760 | 3,760 | 3,695 | 3,700 | -30 | -0.8% | 4,100 |
| 2022/09/20 | 3,750 | 3,785 | 3,700 | 3,730 | -20 | -0.5% | 8,300 |
| 2022/09/16 | 3,730 | 3,775 | 3,725 | 3,750 | -15 | -0.4% | 5,600 |
| 2022/09/15 | 3,805 | 3,805 | 3,700 | 3,765 | +5 | +0.1% | 6,000 |
| 2022/09/14 | 3,790 | 3,790 | 3,745 | 3,760 | -100 | -2.6% | 4,400 |
| 2022/09/13 | 3,825 | 3,865 | 3,795 | 3,860 | +70 | +1.8% | 11,200 |
| 2022/09/12 | 3,835 | 3,835 | 3,770 | 3,790 | -30 | -0.8% | 4,400 |
| 2022/09/09 | 3,780 | 3,840 | 3,740 | 3,820 | +65 | +1.7% | 27,000 |
| 2022/09/08 | 3,705 | 3,755 | 3,685 | 3,755 | +120 | +3.3% | 13,400 |
| 2022/09/07 | 3,630 | 3,645 | 3,610 | 3,635 | +5 | +0.1% | 6,300 |
| 2022/09/06 | 3,650 | 3,675 | 3,630 | 3,630 | -5 | -0.1% | 5,600 |
| 2022/09/05 | 3,645 | 3,675 | 3,635 | 3,635 | -70 | -1.9% | 8,300 |
| 2022/09/02 | 3,670 | 3,710 | 3,645 | 3,705 | +35 | +1% | 4,100 |
| 2022/09/01 | 3,660 | 3,695 | 3,625 | 3,670 | +5 | +0.1% | 6,600 |
| 2022/08/31 | 3,745 | 3,750 | 3,665 | 3,665 | -85 | -2.3% | 8,300 |
| 2022/08/30 | 3,670 | 3,750 | 3,670 | 3,750 | +60 | +1.6% | 7,400 |
| 2022/08/29 | 3,670 | 3,715 | 3,665 | 3,690 | -40 | -1.1% | 2,900 |
| 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 |
601～
650
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
