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 |
|---|---|---|---|---|---|---|---|
| 2021/08/16 | 3,835 | 3,835 | 3,745 | 3,765 | ±0 | ±0% | 10,400 |
| 2021/08/13 | 3,750 | 3,795 | 3,745 | 3,765 | +30 | +0.8% | 6,700 |
| 2021/08/12 | 3,850 | 3,880 | 3,735 | 3,735 | -115 | -3% | 13,700 |
| 2021/08/11 | 3,700 | 3,850 | 3,685 | 3,850 | +150 | +4.1% | 23,800 |
| 2021/08/10 | 3,730 | 3,800 | 3,685 | 3,700 | +30 | +0.8% | 16,900 |
| 2021/08/06 | 3,725 | 3,725 | 3,660 | 3,670 | +10 | +0.3% | 6,000 |
| 2021/08/05 | 3,675 | 3,700 | 3,640 | 3,660 | -50 | -1.3% | 4,600 |
| 2021/08/04 | 3,735 | 3,775 | 3,710 | 3,710 | -35 | -0.9% | 7,900 |
| 2021/08/03 | 3,775 | 3,775 | 3,715 | 3,745 | -30 | -0.8% | 4,900 |
| 2021/08/02 | 3,650 | 3,780 | 3,650 | 3,775 | +125 | +3.4% | 9,600 |
| 2021/07/30 | 3,670 | 3,685 | 3,650 | 3,650 | -60 | -1.6% | 8,500 |
| 2021/07/29 | 3,700 | 3,710 | 3,670 | 3,710 | +15 | +0.4% | 5,600 |
| 2021/07/28 | 3,710 | 3,715 | 3,670 | 3,695 | -30 | -0.8% | 4,300 |
| 2021/07/27 | 3,685 | 3,730 | 3,685 | 3,725 | -5 | -0.1% | 2,500 |
| 2021/07/26 | 3,705 | 3,730 | 3,640 | 3,730 | +95 | +2.6% | 8,800 |
| 2021/07/21 | 3,750 | 3,750 | 3,605 | 3,635 | -45 | -1.2% | 20,700 |
| 2021/07/20 | 3,775 | 3,775 | 3,680 | 3,680 | -95 | -2.5% | 8,500 |
| 2021/07/19 | 3,750 | 3,790 | 3,735 | 3,775 | +5 | +0.1% | 14,600 |
| 2021/07/16 | 3,885 | 3,885 | 3,760 | 3,770 | -125 | -3.2% | 15,400 |
| 2021/07/15 | 3,915 | 4,000 | 3,890 | 3,895 | ±0 | ±0% | 43,200 |
| 2021/07/14 | 3,770 | 3,895 | 3,760 | 3,895 | +130 | +3.5% | 22,000 |
| 2021/07/13 | 3,735 | 3,765 | 3,725 | 3,765 | +40 | +1.1% | 10,700 |
| 2021/07/12 | 3,725 | 3,725 | 3,675 | 3,725 | +70 | +1.9% | 14,100 |
| 2021/07/09 | 3,675 | 3,680 | 3,590 | 3,655 | -40 | -1.1% | 19,100 |
| 2021/07/08 | 3,635 | 3,715 | 3,635 | 3,695 | +80 | +2.2% | 24,300 |
| 2021/07/07 | 3,660 | 3,680 | 3,615 | 3,615 | -55 | -1.5% | 10,200 |
| 2021/07/06 | 3,690 | 3,690 | 3,630 | 3,670 | +35 | +1% | 8,700 |
| 2021/07/05 | 3,620 | 3,695 | 3,620 | 3,635 | +15 | +0.4% | 14,600 |
| 2021/07/02 | 3,520 | 3,620 | 3,520 | 3,620 | +115 | +3.3% | 26,000 |
| 2021/07/01 | 3,510 | 3,525 | 3,500 | 3,505 | -5 | -0.1% | 8,600 |
| 2021/06/30 | 3,565 | 3,565 | 3,505 | 3,510 | -55 | -1.5% | 16,800 |
| 2021/06/29 | 3,580 | 3,580 | 3,535 | 3,565 | +5 | +0.1% | 9,200 |
| 2021/06/28 | 3,505 | 3,570 | 3,505 | 3,560 | +60 | +1.7% | 18,500 |
| 2021/06/25 | 3,460 | 3,510 | 3,460 | 3,500 | +40 | +1.2% | 11,300 |
| 2021/06/24 | 3,430 | 3,475 | 3,415 | 3,460 | +40 | +1.2% | 13,600 |
| 2021/06/23 | 3,425 | 3,425 | 3,405 | 3,420 | +5 | +0.1% | 11,000 |
| 2021/06/22 | 3,440 | 3,440 | 3,400 | 3,415 | +5 | +0.1% | 21,800 |
| 2021/06/21 | 3,485 | 3,490 | 3,410 | 3,410 | -100 | -2.8% | 35,400 |
| 2021/06/18 | 3,600 | 3,600 | 3,505 | 3,510 | -75 | -2.1% | 43,500 |
| 2021/06/17 | 3,600 | 3,605 | 3,580 | 3,585 | -25 | -0.7% | 25,200 |
| 2021/06/16 | 3,610 | 3,625 | 3,600 | 3,610 | +5 | +0.1% | 14,500 |
| 2021/06/15 | 3,655 | 3,660 | 3,600 | 3,605 | -40 | -1.1% | 33,200 |
| 2021/06/14 | 3,645 | 3,655 | 3,630 | 3,645 | +15 | +0.4% | 14,400 |
| 2021/06/11 | 3,690 | 3,690 | 3,625 | 3,630 | -75 | -2% | 26,100 |
| 2021/06/10 | 3,770 | 3,770 | 3,680 | 3,705 | -90 | -2.4% | 44,400 |
| 2021/06/09 | 3,830 | 3,830 | 3,790 | 3,795 | -35 | -0.9% | 11,900 |
| 2021/06/08 | 3,790 | 3,835 | 3,780 | 3,830 | +40 | +1.1% | 13,600 |
| 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 |
901～
950
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
