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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 3,840 | 3,840 | 3,790 | 3,790 | -30 | -0.8% | 14,000 |
| 2021/06/04 | 3,840 | 3,850 | 3,805 | 3,820 | -25 | -0.7% | 8,900 |
| 2021/06/03 | 3,825 | 3,870 | 3,820 | 3,845 | +25 | +0.7% | 6,300 |
| 2021/06/02 | 3,885 | 3,890 | 3,815 | 3,820 | -40 | -1% | 12,200 |
| 2021/06/01 | 3,840 | 3,885 | 3,780 | 3,860 | +10 | +0.3% | 19,900 |
| 2021/05/31 | 3,890 | 3,890 | 3,800 | 3,850 | -30 | -0.8% | 20,200 |
| 2021/05/28 | 3,860 | 3,885 | 3,850 | 3,880 | +50 | +1.3% | 11,200 |
| 2021/05/27 | 3,905 | 3,935 | 3,825 | 3,830 | -70 | -1.8% | 15,700 |
| 2021/05/26 | 3,950 | 3,950 | 3,900 | 3,900 | -60 | -1.5% | 10,200 |
| 2021/05/25 | 3,985 | 3,995 | 3,920 | 3,960 | -20 | -0.5% | 15,500 |
| 2021/05/24 | 3,960 | 3,980 | 3,920 | 3,980 | +80 | +2.1% | 14,400 |
| 2021/05/21 | 3,985 | 4,020 | 3,900 | 3,900 | -80 | -2% | 30,800 |
| 2021/05/20 | 3,845 | 3,995 | 3,845 | 3,980 | +150 | +3.9% | 24,500 |
| 2021/05/19 | 3,880 | 3,880 | 3,790 | 3,830 | -40 | -1% | 24,900 |
| 2021/05/18 | 3,845 | 3,880 | 3,780 | 3,870 | +30 | +0.8% | 35,200 |
| 2021/05/17 | 3,855 | 3,920 | 3,820 | 3,840 | +70 | +1.9% | 55,500 |
| 2021/05/14 | 3,585 | 3,865 | 3,585 | 3,770 | -515 | -12% | 182,600 |
| 2021/05/13 | 4,330 | 4,350 | 4,270 | 4,285 | -65 | -1.5% | 19,900 |
| 2021/05/12 | 4,450 | 4,450 | 4,305 | 4,350 | -95 | -2.1% | 22,400 |
| 2021/05/11 | 4,475 | 4,495 | 4,380 | 4,445 | +70 | +1.6% | 44,200 |
| 2021/05/10 | 4,420 | 4,485 | 4,370 | 4,375 | +5 | +0.1% | 14,300 |
| 2021/05/07 | 4,375 | 4,425 | 4,355 | 4,370 | +35 | +0.8% | 10,400 |
| 2021/05/06 | 4,390 | 4,390 | 4,335 | 4,335 | -55 | -1.3% | 20,300 |
| 2021/04/30 | 4,265 | 4,410 | 4,260 | 4,390 | +125 | +2.9% | 22,300 |
| 2021/04/28 | 4,290 | 4,305 | 4,240 | 4,265 | -55 | -1.3% | 66,000 |
| 2021/04/27 | 4,360 | 4,380 | 4,320 | 4,320 | -75 | -1.7% | 23,800 |
| 2021/04/26 | 4,460 | 4,460 | 4,395 | 4,395 | -55 | -1.2% | 7,700 |
| 2021/04/23 | 4,405 | 4,470 | 4,405 | 4,450 | +30 | +0.7% | 7,200 |
| 2021/04/22 | 4,465 | 4,465 | 4,385 | 4,420 | +15 | +0.3% | 9,700 |
| 2021/04/21 | 4,450 | 4,450 | 4,355 | 4,405 | -75 | -1.7% | 21,600 |
| 2021/04/20 | 4,540 | 4,540 | 4,470 | 4,480 | -70 | -1.5% | 9,600 |
| 2021/04/19 | 4,600 | 4,600 | 4,505 | 4,550 | -50 | -1.1% | 14,700 |
| 2021/04/16 | 4,605 | 4,625 | 4,580 | 4,600 | ±0 | ±0% | 6,100 |
| 2021/04/15 | 4,610 | 4,680 | 4,600 | 4,600 | -10 | -0.2% | 6,900 |
| 2021/04/14 | 4,620 | 4,640 | 4,600 | 4,610 | -5 | -0.1% | 7,700 |
| 2021/04/13 | 4,615 | 4,655 | 4,610 | 4,615 | -10 | -0.2% | 5,200 |
| 2021/04/12 | 4,640 | 4,650 | 4,625 | 4,625 | -15 | -0.3% | 5,300 |
| 2021/04/09 | 4,665 | 4,720 | 4,615 | 4,640 | -20 | -0.4% | 19,700 |
| 2021/04/08 | 4,680 | 4,705 | 4,630 | 4,660 | -55 | -1.2% | 11,400 |
| 2021/04/07 | 4,625 | 4,730 | 4,620 | 4,715 | +85 | +1.8% | 6,400 |
| 2021/04/06 | 4,725 | 4,730 | 4,625 | 4,630 | -95 | -2% | 10,200 |
| 2021/04/05 | 4,790 | 4,795 | 4,720 | 4,725 | -65 | -1.4% | 9,000 |
| 2021/04/02 | 4,700 | 4,790 | 4,690 | 4,790 | +105 | +2.2% | 7,700 |
| 2021/04/01 | 4,705 | 4,760 | 4,630 | 4,685 | -25 | -0.5% | 13,600 |
| 2021/03/31 | 4,815 | 4,815 | 4,710 | 4,710 | -105 | -2.2% | 12,400 |
| 2021/03/30 | 4,785 | 4,845 | 4,725 | 4,815 | -50 | -1% | 11,400 |
| 2021/03/29 | 4,950 | 4,950 | 4,800 | 4,865 | -35 | -0.7% | 16,500 |
| 2021/03/26 | 4,895 | 4,925 | 4,875 | 4,900 | +30 | +0.6% | 9,500 |
| 2021/03/25 | 4,850 | 4,885 | 4,825 | 4,870 | +90 | +1.9% | 6,700 |
| 2021/03/24 | 4,970 | 4,970 | 4,730 | 4,780 | -195 | -3.9% | 23,600 |
851～
900
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
