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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 6,330 | 6,980 | 6,260 | 6,260 | +90 | +1.5% | 194,200 |
| 2018/05/07 | 6,140 | 6,220 | 6,110 | 6,170 | -20 | -0.3% | 16,700 |
| 2018/05/02 | 6,190 | 6,250 | 6,160 | 6,190 | -20 | -0.3% | 18,500 |
| 2018/05/01 | 6,320 | 6,340 | 6,190 | 6,210 | -160 | -2.5% | 18,000 |
| 2018/04/27 | 6,240 | 6,380 | 6,240 | 6,370 | +150 | +2.4% | 36,000 |
| 2018/04/26 | 6,200 | 6,250 | 6,140 | 6,220 | +20 | +0.3% | 12,100 |
| 2018/04/25 | 6,120 | 6,220 | 6,100 | 6,200 | +50 | +0.8% | 13,000 |
| 2018/04/24 | 6,140 | 6,180 | 6,090 | 6,150 | +40 | +0.7% | 17,000 |
| 2018/04/23 | 6,140 | 6,140 | 6,090 | 6,110 | -30 | -0.5% | 11,200 |
| 2018/04/20 | 6,280 | 6,280 | 6,100 | 6,140 | -140 | -2.2% | 16,700 |
| 2018/04/19 | 6,140 | 6,310 | 6,120 | 6,280 | +190 | +3.1% | 44,300 |
| 2018/04/18 | 6,150 | 6,160 | 6,030 | 6,090 | ±0 | ±0% | 23,200 |
| 2018/04/17 | 6,000 | 6,180 | 5,990 | 6,090 | +130 | +2.2% | 43,800 |
| 2018/04/16 | 6,030 | 6,080 | 5,930 | 5,960 | -10 | -0.2% | 9,900 |
| 2018/04/13 | 5,900 | 6,010 | 5,890 | 5,970 | +130 | +2.2% | 17,300 |
| 2018/04/12 | 5,950 | 5,980 | 5,810 | 5,840 | -160 | -2.7% | 37,900 |
| 2018/04/11 | 5,960 | 6,080 | 5,960 | 6,000 | -60 | -1% | 23,900 |
| 2018/04/10 | 5,880 | 6,250 | 5,870 | 6,060 | +180 | +3.1% | 92,900 |
| 2018/04/09 | 5,760 | 5,880 | 5,740 | 5,880 | +60 | +1% | 17,600 |
| 2018/04/06 | 5,820 | 5,900 | 5,770 | 5,820 | -50 | -0.9% | 19,300 |
| 2018/04/05 | 5,810 | 6,030 | 5,700 | 5,870 | +70 | +1.2% | 48,700 |
| 2018/04/04 | 5,770 | 5,900 | 5,690 | 5,800 | +60 | +1% | 25,300 |
| 2018/04/03 | 5,520 | 5,800 | 5,520 | 5,740 | +120 | +2.1% | 31,500 |
| 2018/04/02 | 5,710 | 5,760 | 5,620 | 5,620 | -120 | -2.1% | 23,500 |
| 2018/03/30 | 5,780 | 5,830 | 5,680 | 5,740 | +40 | +0.7% | 33,800 |
| 2018/03/29 | 5,580 | 5,860 | 5,540 | 5,700 | +250 | +4.6% | 51,000 |
| 2018/03/28 | 5,340 | 5,460 | 5,330 | 5,450 | -10 | -0.2% | 21,500 |
| 2018/03/27 | 5,300 | 5,460 | 5,290 | 5,460 | +280 | +5.4% | 23,300 |
| 2018/03/26 | 5,220 | 5,280 | 5,100 | 5,180 | -40 | -0.8% | 19,200 |
| 2018/03/23 | 5,340 | 5,340 | 5,200 | 5,220 | -220 | -4% | 29,100 |
| 2018/03/22 | 5,560 | 5,560 | 5,410 | 5,440 | -70 | -1.3% | 16,900 |
| 2018/03/20 | 5,440 | 5,590 | 5,430 | 5,510 | +40 | +0.7% | 24,800 |
| 2018/03/19 | 5,570 | 5,580 | 5,440 | 5,470 | -100 | -1.8% | 22,900 |
| 2018/03/16 | 5,650 | 5,660 | 5,550 | 5,570 | -70 | -1.2% | 20,500 |
| 2018/03/15 | 5,720 | 5,770 | 5,610 | 5,640 | -110 | -1.9% | 27,700 |
| 2018/03/14 | 5,720 | 5,810 | 5,720 | 5,750 | -110 | -1.9% | 26,300 |
| 2018/03/13 | 5,860 | 5,920 | 5,820 | 5,860 | -20 | -0.3% | 20,800 |
| 2018/03/12 | 5,910 | 6,060 | 5,860 | 5,880 | +70 | +1.2% | 43,500 |
| 2018/03/09 | 5,840 | 5,930 | 5,790 | 5,810 | +30 | +0.5% | 33,200 |
| 2018/03/08 | 5,730 | 5,840 | 5,730 | 5,780 | +100 | +1.8% | 35,100 |
| 2018/03/07 | 5,650 | 5,800 | 5,650 | 5,680 | +60 | +1.1% | 29,200 |
| 2018/03/06 | 5,710 | 5,760 | 5,610 | 5,620 | +70 | +1.3% | 26,500 |
| 2018/03/05 | 5,710 | 5,750 | 5,510 | 5,550 | -120 | -2.1% | 38,600 |
| 2018/03/02 | 5,520 | 5,750 | 5,480 | 5,670 | +50 | +0.9% | 66,900 |
| 2018/03/01 | 5,830 | 5,830 | 5,600 | 5,620 | -260 | -4.4% | 56,000 |
| 2018/02/28 | 5,930 | 5,930 | 5,860 | 5,880 | ±0 | ±0% | 21,100 |
| 2018/02/27 | 5,970 | 5,990 | 5,830 | 5,880 | -150 | -2.5% | 41,400 |
| 2018/02/26 | 6,000 | 6,130 | 6,000 | 6,030 | +120 | +2% | 40,600 |
| 2018/02/23 | 5,850 | 5,970 | 5,820 | 5,910 | +10 | +0.2% | 47,200 |
| 2018/02/22 | 5,950 | 6,000 | 5,860 | 5,900 | -150 | -2.5% | 35,900 |
1601～
1650
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
