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 |
|---|---|---|---|---|---|---|---|
| 2021/10/27 | 3,835 | 3,950 | 3,820 | 3,900 | +25 | +0.6% | 13,700 |
| 2021/10/26 | 3,840 | 3,935 | 3,840 | 3,875 | +30 | +0.8% | 2,900 |
| 2021/10/25 | 3,880 | 3,890 | 3,800 | 3,845 | -35 | -0.9% | 7,900 |
| 2021/10/22 | 3,900 | 3,910 | 3,865 | 3,880 | -20 | -0.5% | 6,100 |
| 2021/10/21 | 3,930 | 3,955 | 3,900 | 3,900 | -30 | -0.8% | 4,400 |
| 2021/10/20 | 3,990 | 3,995 | 3,930 | 3,930 | -40 | -1% | 3,200 |
| 2021/10/19 | 3,990 | 3,990 | 3,955 | 3,970 | -30 | -0.8% | 3,300 |
| 2021/10/18 | 3,985 | 4,000 | 3,950 | 4,000 | +45 | +1.1% | 5,600 |
| 2021/10/15 | 3,930 | 3,990 | 3,905 | 3,955 | +95 | +2.5% | 10,600 |
| 2021/10/14 | 3,990 | 3,990 | 3,860 | 3,860 | -130 | -3.3% | 9,700 |
| 2021/10/13 | 3,910 | 3,995 | 3,875 | 3,990 | +80 | +2% | 18,200 |
| 2021/10/12 | 3,830 | 3,980 | 3,820 | 3,910 | +45 | +1.2% | 13,600 |
| 2021/10/11 | 3,890 | 3,890 | 3,835 | 3,865 | +25 | +0.7% | 5,100 |
| 2021/10/08 | 3,890 | 3,890 | 3,825 | 3,840 | -50 | -1.3% | 4,800 |
| 2021/10/07 | 3,855 | 3,900 | 3,830 | 3,890 | +60 | +1.6% | 7,200 |
| 2021/10/06 | 3,800 | 3,900 | 3,760 | 3,830 | +35 | +0.9% | 14,200 |
| 2021/10/05 | 3,845 | 3,845 | 3,765 | 3,795 | -50 | -1.3% | 15,400 |
| 2021/10/04 | 3,910 | 3,910 | 3,815 | 3,845 | +5 | +0.1% | 8,500 |
| 2021/10/01 | 3,860 | 3,885 | 3,790 | 3,840 | -35 | -0.9% | 15,400 |
| 2021/09/30 | 3,955 | 4,015 | 3,875 | 3,875 | -40 | -1% | 11,300 |
| 2021/09/29 | 4,005 | 4,015 | 3,885 | 3,915 | -160 | -3.9% | 21,900 |
| 2021/09/28 | 4,050 | 4,085 | 3,980 | 4,075 | +65 | +1.6% | 21,400 |
| 2021/09/27 | 4,000 | 4,090 | 3,975 | 4,010 | +55 | +1.4% | 24,600 |
| 2021/09/24 | 3,890 | 3,965 | 3,890 | 3,955 | +100 | +2.6% | 32,100 |
| 2021/09/22 | 3,795 | 3,880 | 3,785 | 3,855 | +75 | +2% | 16,700 |
| 2021/09/21 | 3,735 | 3,810 | 3,720 | 3,780 | +10 | +0.3% | 20,900 |
| 2021/09/17 | 3,840 | 3,840 | 3,770 | 3,770 | -55 | -1.4% | 21,000 |
| 2021/09/16 | 3,805 | 3,835 | 3,770 | 3,825 | -20 | -0.5% | 18,700 |
| 2021/09/15 | 3,900 | 3,900 | 3,820 | 3,845 | -55 | -1.4% | 11,100 |
| 2021/09/14 | 3,825 | 3,900 | 3,825 | 3,900 | +75 | +2% | 14,900 |
| 2021/09/13 | 3,750 | 3,835 | 3,750 | 3,825 | +15 | +0.4% | 9,300 |
| 2021/09/10 | 3,735 | 3,810 | 3,730 | 3,810 | +50 | +1.3% | 9,300 |
| 2021/09/09 | 3,790 | 3,805 | 3,735 | 3,760 | -40 | -1.1% | 9,700 |
| 2021/09/08 | 3,760 | 3,815 | 3,760 | 3,800 | -30 | -0.8% | 10,100 |
| 2021/09/07 | 3,840 | 3,865 | 3,785 | 3,830 | -50 | -1.3% | 13,900 |
| 2021/09/06 | 3,880 | 3,910 | 3,845 | 3,880 | +55 | +1.4% | 14,900 |
| 2021/09/03 | 3,710 | 3,825 | 3,690 | 3,825 | +120 | +3.2% | 14,200 |
| 2021/09/02 | 3,715 | 3,720 | 3,650 | 3,705 | -5 | -0.1% | 8,200 |
| 2021/09/01 | 3,720 | 3,765 | 3,710 | 3,710 | -5 | -0.1% | 8,200 |
| 2021/08/31 | 3,675 | 3,735 | 3,675 | 3,715 | +65 | +1.8% | 19,700 |
| 2021/08/30 | 3,620 | 3,665 | 3,620 | 3,650 | +30 | +0.8% | 2,200 |
| 2021/08/27 | 3,600 | 3,630 | 3,595 | 3,620 | +5 | +0.1% | 4,100 |
| 2021/08/26 | 3,610 | 3,615 | 3,575 | 3,615 | +5 | +0.1% | 3,200 |
| 2021/08/25 | 3,625 | 3,655 | 3,590 | 3,610 | -15 | -0.4% | 5,900 |
| 2021/08/24 | 3,545 | 3,645 | 3,545 | 3,625 | +65 | +1.8% | 16,800 |
| 2021/08/23 | 3,535 | 3,605 | 3,535 | 3,560 | +25 | +0.7% | 6,000 |
| 2021/08/20 | 3,600 | 3,605 | 3,525 | 3,535 | -75 | -2.1% | 7,600 |
| 2021/08/19 | 3,685 | 3,685 | 3,610 | 3,610 | -95 | -2.6% | 6,900 |
| 2021/08/18 | 3,680 | 3,715 | 3,680 | 3,705 | ±0 | ±0% | 5,900 |
| 2021/08/17 | 3,740 | 3,750 | 3,690 | 3,705 | -60 | -1.6% | 8,400 |
851～
900
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
