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 |
|---|---|---|---|---|---|---|---|
| 2018/08/27 | 5,670 | 5,750 | 5,610 | 5,720 | +150 | +2.7% | 17,000 |
| 2018/08/24 | 5,570 | 5,600 | 5,500 | 5,570 | -50 | -0.9% | 11,100 |
| 2018/08/23 | 5,590 | 5,640 | 5,550 | 5,620 | -30 | -0.5% | 13,600 |
| 2018/08/22 | 5,480 | 5,650 | 5,480 | 5,650 | +170 | +3.1% | 18,900 |
| 2018/08/21 | 5,510 | 5,520 | 5,430 | 5,480 | -110 | -2% | 21,600 |
| 2018/08/20 | 5,680 | 5,740 | 5,540 | 5,590 | -90 | -1.6% | 19,300 |
| 2018/08/17 | 5,660 | 5,690 | 5,560 | 5,680 | +20 | +0.4% | 21,600 |
| 2018/08/16 | 5,740 | 5,750 | 5,510 | 5,660 | -180 | -3.1% | 34,900 |
| 2018/08/15 | 5,890 | 5,920 | 5,750 | 5,840 | -10 | -0.2% | 43,700 |
| 2018/08/14 | 6,340 | 6,350 | 5,770 | 5,850 | -490 | -7.7% | 81,500 |
| 2018/08/13 | 6,460 | 6,610 | 6,300 | 6,340 | +180 | +2.9% | 87,100 |
| 2018/08/10 | 6,310 | 6,360 | 6,130 | 6,160 | -210 | -3.3% | 56,800 |
| 2018/08/09 | 6,390 | 6,470 | 6,350 | 6,370 | -10 | -0.2% | 18,100 |
| 2018/08/08 | 6,330 | 6,420 | 6,250 | 6,380 | -20 | -0.3% | 32,900 |
| 2018/08/07 | 6,380 | 6,530 | 6,380 | 6,400 | +70 | +1.1% | 37,600 |
| 2018/08/06 | 6,510 | 6,550 | 6,270 | 6,330 | -260 | -3.9% | 68,100 |
| 2018/08/03 | 6,730 | 6,740 | 6,560 | 6,590 | -190 | -2.8% | 32,100 |
| 2018/08/02 | 6,920 | 6,960 | 6,690 | 6,780 | -270 | -3.8% | 39,100 |
| 2018/08/01 | 7,070 | 7,120 | 7,040 | 7,050 | -10 | -0.1% | 8,000 |
| 2018/07/31 | 7,070 | 7,200 | 6,880 | 7,060 | -20 | -0.3% | 39,600 |
| 2018/07/30 | 7,020 | 7,120 | 7,000 | 7,080 | -60 | -0.8% | 10,000 |
| 2018/07/27 | 7,060 | 7,170 | 7,060 | 7,140 | +100 | +1.4% | 13,600 |
| 2018/07/26 | 7,020 | 7,070 | 6,940 | 7,040 | +90 | +1.3% | 11,400 |
| 2018/07/25 | 7,100 | 7,100 | 6,910 | 6,950 | -140 | -2% | 15,300 |
| 2018/07/24 | 6,970 | 7,100 | 6,940 | 7,090 | +160 | +2.3% | 20,400 |
| 2018/07/23 | 6,860 | 6,970 | 6,860 | 6,930 | +20 | +0.3% | 7,400 |
| 2018/07/20 | 6,900 | 6,930 | 6,780 | 6,910 | -30 | -0.4% | 40,100 |
| 2018/07/19 | 6,870 | 7,010 | 6,860 | 6,940 | +40 | +0.6% | 27,200 |
| 2018/07/18 | 6,840 | 6,980 | 6,800 | 6,900 | +60 | +0.9% | 25,900 |
| 2018/07/17 | 6,890 | 6,960 | 6,800 | 6,840 | +40 | +0.6% | 21,600 |
| 2018/07/13 | 6,880 | 6,950 | 6,660 | 6,800 | -20 | -0.3% | 28,500 |
| 2018/07/12 | 6,980 | 7,010 | 6,820 | 6,820 | -200 | -2.8% | 14,000 |
| 2018/07/11 | 7,080 | 7,110 | 6,920 | 7,020 | -60 | -0.8% | 17,000 |
| 2018/07/10 | 6,960 | 7,140 | 6,930 | 7,080 | +210 | +3.1% | 30,000 |
| 2018/07/09 | 6,990 | 7,030 | 6,720 | 6,870 | -90 | -1.3% | 41,500 |
| 2018/07/06 | 6,760 | 6,970 | 6,760 | 6,960 | +250 | +3.7% | 20,200 |
| 2018/07/05 | 6,930 | 6,950 | 6,710 | 6,710 | -280 | -4% | 23,400 |
| 2018/07/04 | 6,860 | 7,040 | 6,860 | 6,990 | +30 | +0.4% | 16,200 |
| 2018/07/03 | 7,100 | 7,130 | 6,900 | 6,960 | -50 | -0.7% | 26,100 |
| 2018/07/02 | 7,110 | 7,180 | 7,010 | 7,010 | -160 | -2.2% | 31,500 |
| 2018/06/29 | 7,100 | 7,230 | 7,100 | 7,170 | +100 | +1.4% | 14,700 |
| 2018/06/28 | 7,230 | 7,260 | 7,010 | 7,070 | -160 | -2.2% | 41,700 |
| 2018/06/27 | 7,060 | 7,250 | 7,060 | 7,230 | +130 | +1.8% | 24,900 |
| 2018/06/26 | 7,350 | 7,400 | 7,070 | 7,100 | -420 | -5.6% | 75,000 |
| 2018/06/25 | 7,730 | 7,750 | 7,460 | 7,520 | -240 | -3.1% | 58,500 |
| 2018/06/22 | 7,610 | 7,780 | 7,570 | 7,760 | +90 | +1.2% | 19,100 |
| 2018/06/21 | 7,800 | 7,800 | 7,670 | 7,670 | -70 | -0.9% | 18,700 |
| 2018/06/20 | 7,710 | 7,800 | 7,580 | 7,740 | -40 | -0.5% | 36,300 |
| 2018/06/19 | 7,780 | 7,870 | 7,690 | 7,780 | -40 | -0.5% | 46,800 |
| 2018/06/18 | 7,780 | 7,880 | 7,780 | 7,820 | +40 | +0.5% | 27,000 |
1701～
1750
件表示中 / 3764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 | 386,000円 | -6.0% | -23.9% | 3.37% | 8.98倍 | 0.74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 | 352,000円 | +1.2% | +1.4% | 3.27% | 11.87倍 | 1.15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 |
| パイオラックス | 183,400円 | -2.1% | -41.2% | 5.02% | 38.19倍 | 0.50倍 |
|
自動車向けの精密ばねと工業用ファスナーが両輪。日産グループ向け４割弱。医療機器も育成 |
| 長府製 | 189,600円 | +1.9% | +0.2% | 2.43% | 29.31倍 | 0.48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 | 202,900円 | -22.4% | -56.8% | 4.81% | 21.53倍 | 1.33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 |
市場注目の銘柄
チャート関連のコラム
