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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 2,400 | 2,436 | 2,386 | 2,422 | +44 | +1.9% | 32,400 |
| 2024/11/01 | 2,390 | 2,399 | 2,350 | 2,378 | -29 | -1.2% | 86,400 |
| 2024/10/31 | 2,399 | 2,426 | 2,379 | 2,407 | +31 | +1.3% | 46,400 |
| 2024/10/30 | 2,356 | 2,391 | 2,353 | 2,376 | -2 | -0.1% | 179,700 |
| 2024/10/29 | 2,387 | 2,387 | 2,347 | 2,378 | -9 | -0.4% | 36,300 |
| 2024/10/28 | 2,348 | 2,387 | 2,329 | 2,387 | +59 | +2.5% | 28,700 |
| 2024/10/25 | 2,357 | 2,382 | 2,320 | 2,328 | -61 | -2.6% | 37,400 |
| 2024/10/24 | 2,366 | 2,399 | 2,334 | 2,389 | +12 | +0.5% | 35,200 |
| 2024/10/23 | 2,406 | 2,420 | 2,357 | 2,377 | -29 | -1.2% | 43,400 |
| 2024/10/22 | 2,468 | 2,475 | 2,406 | 2,406 | -58 | -2.4% | 48,700 |
| 2024/10/21 | 2,455 | 2,475 | 2,448 | 2,464 | +19 | +0.8% | 29,900 |
| 2024/10/18 | 2,445 | 2,461 | 2,426 | 2,445 | +30 | +1.2% | 28,700 |
| 2024/10/17 | 2,405 | 2,479 | 2,400 | 2,415 | +2 | +0.1% | 67,100 |
| 2024/10/16 | 2,434 | 2,468 | 2,408 | 2,413 | -71 | -2.9% | 45,800 |
| 2024/10/15 | 2,494 | 2,514 | 2,470 | 2,484 | +11 | +0.4% | 42,000 |
| 2024/10/11 | 2,445 | 2,487 | 2,440 | 2,473 | +10 | +0.4% | 48,500 |
| 2024/10/10 | 2,452 | 2,478 | 2,442 | 2,463 | ±0 | ±0% | 40,200 |
| 2024/10/09 | 2,483 | 2,490 | 2,449 | 2,463 | -14 | -0.6% | 47,300 |
| 2024/10/08 | 2,482 | 2,523 | 2,477 | 2,477 | -37 | -1.5% | 37,100 |
| 2024/10/07 | 2,535 | 2,566 | 2,514 | 2,514 | +29 | +1.2% | 31,200 |
| 2024/10/04 | 2,489 | 2,508 | 2,450 | 2,485 | +2 | +0.1% | 45,500 |
| 2024/10/03 | 2,517 | 2,539 | 2,480 | 2,483 | -1 | ±0% | 34,400 |
| 2024/10/02 | 2,521 | 2,547 | 2,481 | 2,484 | -66 | -2.6% | 40,500 |
| 2024/10/01 | 2,545 | 2,568 | 2,510 | 2,550 | +9 | +0.4% | 26,400 |
| 2024/09/30 | 2,555 | 2,591 | 2,525 | 2,541 | -111 | -4.2% | 37,900 |
| 2024/09/27 | 2,665 | 2,696 | 2,638 | 2,652 | -44 | -1.6% | 44,800 |
| 2024/09/26 | 2,640 | 2,696 | 2,614 | 2,696 | +106 | +4.1% | 47,700 |
| 2024/09/25 | 2,575 | 2,591 | 2,533 | 2,590 | +19 | +0.7% | 29,500 |
| 2024/09/24 | 2,657 | 2,657 | 2,571 | 2,571 | -57 | -2.2% | 29,000 |
| 2024/09/20 | 2,622 | 2,687 | 2,622 | 2,628 | +10 | +0.4% | 47,000 |
| 2024/09/19 | 2,600 | 2,636 | 2,588 | 2,618 | +63 | +2.5% | 32,400 |
| 2024/09/18 | 2,562 | 2,565 | 2,519 | 2,555 | +40 | +1.6% | 36,300 |
| 2024/09/17 | 2,558 | 2,583 | 2,463 | 2,515 | -32 | -1.3% | 41,200 |
| 2024/09/13 | 2,599 | 2,626 | 2,542 | 2,547 | -57 | -2.2% | 31,300 |
| 2024/09/12 | 2,584 | 2,619 | 2,554 | 2,604 | +70 | +2.8% | 37,200 |
| 2024/09/11 | 2,552 | 2,591 | 2,521 | 2,534 | -46 | -1.8% | 45,600 |
| 2024/09/10 | 2,552 | 2,623 | 2,548 | 2,580 | +55 | +2.2% | 70,800 |
| 2024/09/09 | 2,458 | 2,546 | 2,457 | 2,525 | -27 | -1.1% | 29,100 |
| 2024/09/06 | 2,580 | 2,592 | 2,539 | 2,552 | -41 | -1.6% | 59,400 |
| 2024/09/05 | 2,638 | 2,657 | 2,581 | 2,593 | -18 | -0.7% | 27,400 |
| 2024/09/04 | 2,644 | 2,663 | 2,594 | 2,611 | -114 | -4.2% | 35,700 |
| 2024/09/03 | 2,688 | 2,735 | 2,688 | 2,725 | +55 | +2.1% | 23,900 |
| 2024/09/02 | 2,735 | 2,740 | 2,670 | 2,670 | -27 | -1% | 20,200 |
| 2024/08/30 | 2,744 | 2,744 | 2,681 | 2,697 | -5 | -0.2% | 23,800 |
| 2024/08/29 | 2,765 | 2,778 | 2,702 | 2,702 | -63 | -2.3% | 22,900 |
| 2024/08/28 | 2,803 | 2,810 | 2,752 | 2,765 | -47 | -1.7% | 47,200 |
| 2024/08/27 | 2,684 | 2,812 | 2,657 | 2,812 | +158 | +6% | 71,900 |
| 2024/08/26 | 2,645 | 2,670 | 2,608 | 2,654 | +59 | +2.3% | 64,400 |
| 2024/08/23 | 2,598 | 2,628 | 2,563 | 2,595 | +3 | +0.1% | 28,000 |
| 2024/08/22 | 2,691 | 2,730 | 2,560 | 2,592 | -55 | -2.1% | 48,900 |
101～
150
件表示中 / 3673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% | +6.3% | 4.80% | 5.33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 | 313,500円 | +6.0% | +25.5% | 2.87% | 10.76倍 | 1.06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 | 174,400円 | +1.9% | +11.3% | 2.64% | 16.94倍 | 0.44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 | 166,600円 | +5.2% | +8.8% | 5.85% | 11.04倍 | 1.14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 | 82,300円 | +6.9% | +8.5% | 4.98% | 12.10倍 | 0.63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 |
市場注目の銘柄
チャート関連のコラム
