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 |
|---|---|---|---|---|---|---|---|
| 2022/01/12 | 4,275 | 4,310 | 4,235 | 4,270 | ±0 | ±0% | 12,300 |
| 2022/01/11 | 4,205 | 4,275 | 4,175 | 4,270 | +65 | +1.5% | 15,500 |
| 2022/01/07 | 4,255 | 4,315 | 4,175 | 4,205 | +15 | +0.4% | 14,800 |
| 2022/01/06 | 4,225 | 4,225 | 4,160 | 4,190 | -35 | -0.8% | 8,900 |
| 2022/01/05 | 4,220 | 4,240 | 4,130 | 4,225 | +50 | +1.2% | 9,700 |
| 2022/01/04 | 4,315 | 4,315 | 4,145 | 4,175 | -105 | -2.5% | 20,200 |
| 2021/12/30 | 4,230 | 4,310 | 4,200 | 4,280 | +10 | +0.2% | 11,200 |
| 2021/12/29 | 4,095 | 4,275 | 4,080 | 4,270 | +180 | +4.4% | 38,900 |
| 2021/12/28 | 3,985 | 4,095 | 3,965 | 4,090 | +135 | +3.4% | 25,600 |
| 2021/12/27 | 3,950 | 3,960 | 3,890 | 3,955 | -5 | -0.1% | 12,000 |
| 2021/12/24 | 4,050 | 4,050 | 3,955 | 3,960 | -40 | -1% | 8,200 |
| 2021/12/23 | 3,970 | 4,030 | 3,965 | 4,000 | +15 | +0.4% | 10,400 |
| 2021/12/22 | 3,950 | 4,015 | 3,925 | 3,985 | +60 | +1.5% | 12,700 |
| 2021/12/21 | 4,045 | 4,045 | 3,910 | 3,925 | -80 | -2% | 11,800 |
| 2021/12/20 | 4,040 | 4,130 | 3,980 | 4,005 | -35 | -0.9% | 29,300 |
| 2021/12/17 | 4,095 | 4,100 | 4,005 | 4,040 | -10 | -0.2% | 22,300 |
| 2021/12/16 | 3,920 | 4,050 | 3,920 | 4,050 | +170 | +4.4% | 40,000 |
| 2021/12/15 | 3,865 | 3,910 | 3,850 | 3,880 | +25 | +0.6% | 23,000 |
| 2021/12/14 | 3,815 | 3,855 | 3,815 | 3,855 | +40 | +1% | 13,900 |
| 2021/12/13 | 3,805 | 3,820 | 3,785 | 3,815 | +10 | +0.3% | 11,000 |
| 2021/12/10 | 3,825 | 3,830 | 3,765 | 3,805 | -20 | -0.5% | 17,600 |
| 2021/12/09 | 3,830 | 3,865 | 3,785 | 3,825 | -45 | -1.2% | 13,900 |
| 2021/12/08 | 3,920 | 3,920 | 3,850 | 3,870 | -25 | -0.6% | 11,800 |
| 2021/12/07 | 3,870 | 3,895 | 3,855 | 3,895 | +45 | +1.2% | 16,200 |
| 2021/12/06 | 3,800 | 3,875 | 3,790 | 3,850 | +50 | +1.3% | 15,800 |
| 2021/12/03 | 3,785 | 3,800 | 3,730 | 3,800 | +70 | +1.9% | 17,200 |
| 2021/12/02 | 3,755 | 3,775 | 3,715 | 3,730 | -25 | -0.7% | 16,100 |
| 2021/12/01 | 3,685 | 3,795 | 3,660 | 3,755 | +60 | +1.6% | 14,200 |
| 2021/11/30 | 3,695 | 3,755 | 3,695 | 3,695 | +5 | +0.1% | 15,800 |
| 2021/11/29 | 3,770 | 3,800 | 3,690 | 3,690 | -170 | -4.4% | 21,200 |
| 2021/11/26 | 3,870 | 3,945 | 3,790 | 3,860 | -10 | -0.3% | 21,400 |
| 2021/11/25 | 3,850 | 3,930 | 3,800 | 3,870 | +65 | +1.7% | 24,100 |
| 2021/11/24 | 3,780 | 3,845 | 3,775 | 3,805 | +25 | +0.7% | 9,800 |
| 2021/11/22 | 3,850 | 3,865 | 3,780 | 3,780 | -95 | -2.5% | 13,200 |
| 2021/11/19 | 3,910 | 3,910 | 3,850 | 3,875 | -15 | -0.4% | 11,600 |
| 2021/11/18 | 3,870 | 3,920 | 3,860 | 3,890 | +5 | +0.1% | 7,800 |
| 2021/11/17 | 3,930 | 3,940 | 3,885 | 3,885 | -65 | -1.6% | 4,100 |
| 2021/11/16 | 3,940 | 3,970 | 3,920 | 3,950 | +10 | +0.3% | 9,400 |
| 2021/11/15 | 3,950 | 3,950 | 3,905 | 3,940 | +30 | +0.8% | 9,300 |
| 2021/11/12 | 3,865 | 3,910 | 3,855 | 3,910 | +30 | +0.8% | 11,600 |
| 2021/11/11 | 3,905 | 3,940 | 3,855 | 3,880 | +45 | +1.2% | 18,600 |
| 2021/11/10 | 3,870 | 3,890 | 3,805 | 3,835 | +20 | +0.5% | 10,400 |
| 2021/11/09 | 3,840 | 3,840 | 3,795 | 3,815 | +5 | +0.1% | 4,300 |
| 2021/11/08 | 3,905 | 3,905 | 3,785 | 3,810 | -25 | -0.7% | 8,800 |
| 2021/11/05 | 3,920 | 3,920 | 3,825 | 3,835 | -110 | -2.8% | 7,300 |
| 2021/11/04 | 3,890 | 3,960 | 3,890 | 3,945 | +55 | +1.4% | 5,100 |
| 2021/11/02 | 3,965 | 3,965 | 3,890 | 3,890 | -75 | -1.9% | 3,000 |
| 2021/11/01 | 3,975 | 3,975 | 3,925 | 3,965 | +30 | +0.8% | 5,400 |
| 2021/10/29 | 3,895 | 3,935 | 3,875 | 3,935 | ±0 | ±0% | 3,700 |
| 2021/10/28 | 3,870 | 3,935 | 3,840 | 3,935 | +35 | +0.9% | 10,400 |
801～
850
件表示中 / 3683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 | 294,300円 | +0.7% | +6.3% | 4.42% | 5.78倍 | 0.60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 | 314,500円 | +1.2% | +1.4% | 3.66% | 10.60倍 | 1.03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 | 179,900円 | +1.9% | +11.3% | 2.56% | 17.48倍 | 0.45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 | 179,700円 | +5.2% | +8.8% | 5.43% | 11.91倍 | 1.23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 | 493,000円 | +5.0% | +9.8% | 0.00% | 43.61倍 | 11.18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
