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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 3,680 | 3,680 | 3,580 | 3,610 | -70 | -1.9% | 15,700 |
| 2022/03/30 | 3,675 | 3,710 | 3,655 | 3,680 | -60 | -1.6% | 14,100 |
| 2022/03/29 | 3,730 | 3,740 | 3,705 | 3,740 | +10 | +0.3% | 11,600 |
| 2022/03/28 | 3,730 | 3,730 | 3,705 | 3,730 | ±0 | ±0% | 8,400 |
| 2022/03/25 | 3,755 | 3,780 | 3,700 | 3,730 | -20 | -0.5% | 12,900 |
| 2022/03/24 | 3,725 | 3,750 | 3,690 | 3,750 | +25 | +0.7% | 10,600 |
| 2022/03/23 | 3,740 | 3,760 | 3,725 | 3,725 | -15 | -0.4% | 8,600 |
| 2022/03/22 | 3,725 | 3,765 | 3,705 | 3,740 | +15 | +0.4% | 14,600 |
| 2022/03/18 | 3,720 | 3,745 | 3,705 | 3,725 | -30 | -0.8% | 10,300 |
| 2022/03/17 | 3,730 | 3,780 | 3,700 | 3,755 | +30 | +0.8% | 8,300 |
| 2022/03/16 | 3,715 | 3,730 | 3,690 | 3,725 | +10 | +0.3% | 11,100 |
| 2022/03/15 | 3,700 | 3,735 | 3,700 | 3,715 | -25 | -0.7% | 6,400 |
| 2022/03/14 | 3,720 | 3,765 | 3,700 | 3,740 | +85 | +2.3% | 9,600 |
| 2022/03/11 | 3,610 | 3,680 | 3,610 | 3,655 | -25 | -0.7% | 9,500 |
| 2022/03/10 | 3,650 | 3,680 | 3,620 | 3,680 | +135 | +3.8% | 11,500 |
| 2022/03/09 | 3,535 | 3,590 | 3,520 | 3,545 | +20 | +0.6% | 10,300 |
| 2022/03/08 | 3,500 | 3,585 | 3,490 | 3,525 | -40 | -1.1% | 15,700 |
| 2022/03/07 | 3,660 | 3,675 | 3,535 | 3,565 | -105 | -2.9% | 15,100 |
| 2022/03/04 | 3,710 | 3,735 | 3,665 | 3,670 | -50 | -1.3% | 9,900 |
| 2022/03/03 | 3,725 | 3,755 | 3,700 | 3,720 | +10 | +0.3% | 5,400 |
| 2022/03/02 | 3,785 | 3,785 | 3,710 | 3,710 | -100 | -2.6% | 9,200 |
| 2022/03/01 | 3,745 | 3,855 | 3,745 | 3,810 | +70 | +1.9% | 9,500 |
| 2022/02/28 | 3,740 | 3,760 | 3,710 | 3,740 | +30 | +0.8% | 15,700 |
| 2022/02/25 | 3,720 | 3,735 | 3,690 | 3,710 | -15 | -0.4% | 5,200 |
| 2022/02/24 | 3,725 | 3,750 | 3,665 | 3,725 | -15 | -0.4% | 13,100 |
| 2022/02/22 | 3,825 | 3,825 | 3,740 | 3,740 | -85 | -2.2% | 10,500 |
| 2022/02/21 | 3,810 | 3,860 | 3,785 | 3,825 | +15 | +0.4% | 8,000 |
| 2022/02/18 | 3,810 | 3,825 | 3,770 | 3,810 | ±0 | ±0% | 10,800 |
| 2022/02/17 | 3,910 | 3,915 | 3,810 | 3,810 | -90 | -2.3% | 16,600 |
| 2022/02/16 | 3,970 | 4,010 | 3,900 | 3,900 | -25 | -0.6% | 13,300 |
| 2022/02/15 | 3,955 | 3,965 | 3,900 | 3,925 | -30 | -0.8% | 21,100 |
| 2022/02/14 | 3,980 | 4,005 | 3,820 | 3,955 | -50 | -1.2% | 21,700 |
| 2022/02/10 | 4,045 | 4,050 | 3,955 | 4,005 | ±0 | ±0% | 13,700 |
| 2022/02/09 | 3,970 | 4,005 | 3,925 | 4,005 | +40 | +1% | 11,600 |
| 2022/02/08 | 3,990 | 3,990 | 3,940 | 3,965 | -5 | -0.1% | 5,900 |
| 2022/02/07 | 3,980 | 4,000 | 3,930 | 3,970 | +45 | +1.1% | 11,500 |
| 2022/02/04 | 3,875 | 3,935 | 3,870 | 3,925 | +50 | +1.3% | 4,600 |
| 2022/02/03 | 3,910 | 3,960 | 3,875 | 3,875 | -75 | -1.9% | 6,100 |
| 2022/02/02 | 3,885 | 3,950 | 3,845 | 3,950 | +110 | +2.9% | 5,900 |
| 2022/02/01 | 3,880 | 3,915 | 3,815 | 3,840 | -25 | -0.6% | 8,200 |
| 2022/01/31 | 3,860 | 3,875 | 3,835 | 3,865 | +40 | +1% | 8,900 |
| 2022/01/28 | 3,790 | 3,850 | 3,770 | 3,825 | +50 | +1.3% | 10,700 |
| 2022/01/27 | 3,900 | 3,915 | 3,725 | 3,775 | -105 | -2.7% | 21,900 |
| 2022/01/26 | 3,950 | 3,975 | 3,880 | 3,880 | -115 | -2.9% | 9,500 |
| 2022/01/25 | 3,995 | 4,005 | 3,940 | 3,995 | ±0 | ±0% | 11,300 |
| 2022/01/24 | 4,005 | 4,015 | 3,945 | 3,995 | ±0 | ±0% | 7,600 |
| 2022/01/21 | 3,915 | 3,995 | 3,875 | 3,995 | +70 | +1.8% | 14,200 |
| 2022/01/20 | 3,875 | 3,955 | 3,840 | 3,925 | +45 | +1.2% | 18,700 |
| 2022/01/19 | 3,930 | 3,980 | 3,855 | 3,880 | -110 | -2.8% | 21,400 |
| 2022/01/18 | 4,025 | 4,035 | 3,975 | 3,990 | -60 | -1.5% | 10,900 |
651～
700
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
