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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 6,040 | 6,170 | 6,000 | 6,010 | -80 | -1.3% | 22,300 |
| 2017/09/21 | 6,230 | 6,270 | 6,080 | 6,090 | -110 | -1.8% | 37,100 |
| 2017/09/20 | 6,100 | 6,280 | 6,060 | 6,200 | +150 | +2.5% | 79,400 |
| 2017/09/19 | 5,930 | 6,150 | 5,910 | 6,050 | +210 | +3.6% | 49,300 |
| 2017/09/15 | 5,760 | 5,860 | 5,750 | 5,840 | -20 | -0.3% | 22,300 |
| 2017/09/14 | 5,840 | 5,880 | 5,770 | 5,860 | +50 | +0.9% | 25,300 |
| 2017/09/13 | 5,900 | 5,900 | 5,810 | 5,810 | -30 | -0.5% | 28,900 |
| 2017/09/12 | 5,910 | 5,910 | 5,810 | 5,840 | +100 | +1.7% | 40,800 |
| 2017/09/11 | 5,770 | 5,870 | 5,710 | 5,740 | +50 | +0.9% | 23,600 |
| 2017/09/08 | 5,810 | 5,830 | 5,660 | 5,690 | -160 | -2.7% | 30,100 |
| 2017/09/07 | 5,890 | 5,910 | 5,800 | 5,850 | +20 | +0.3% | 26,000 |
| 2017/09/06 | 5,700 | 5,860 | 5,630 | 5,830 | +80 | +1.4% | 38,500 |
| 2017/09/05 | 5,900 | 5,930 | 5,730 | 5,750 | -60 | -1% | 57,100 |
| 2017/09/04 | 5,990 | 6,000 | 5,810 | 5,810 | -220 | -3.6% | 46,100 |
| 2017/09/01 | 5,940 | 6,030 | 5,860 | 6,030 | +130 | +2.2% | 43,400 |
| 2017/08/31 | 5,960 | 5,960 | 5,890 | 5,900 | -60 | -1% | 19,700 |
| 2017/08/30 | 5,960 | 6,040 | 5,860 | 5,960 | +80 | +1.4% | 37,100 |
| 2017/08/29 | 5,820 | 5,960 | 5,820 | 5,880 | +10 | +0.2% | 37,600 |
| 2017/08/28 | 5,840 | 5,880 | 5,810 | 5,870 | +70 | +1.2% | 22,600 |
| 2017/08/25 | 5,920 | 5,930 | 5,770 | 5,800 | -110 | -1.9% | 48,200 |
| 2017/08/24 | 5,940 | 5,990 | 5,870 | 5,910 | +30 | +0.5% | 31,500 |
| 2017/08/23 | 6,060 | 6,070 | 5,860 | 5,880 | -80 | -1.3% | 54,300 |
| 2017/08/22 | 5,790 | 5,970 | 5,790 | 5,960 | +180 | +3.1% | 67,400 |
| 2017/08/21 | 6,160 | 6,180 | 5,760 | 5,780 | -420 | -6.8% | 106,000 |
| 2017/08/18 | 6,200 | 6,230 | 6,160 | 6,200 | -60 | -1% | 62,100 |
| 2017/08/17 | 6,190 | 6,290 | 6,120 | 6,260 | +120 | +2% | 93,500 |
| 2017/08/16 | 6,130 | 6,220 | 6,060 | 6,140 | -50 | -0.8% | 118,300 |
| 2017/08/15 | 6,150 | 6,380 | 6,070 | 6,190 | -260 | -4% | 181,700 |
| 2017/08/14 | 6,700 | 6,800 | 6,450 | 6,450 | -1,500 | -18.9% | 139,200 |
| 2017/08/10 | 7,790 | 8,110 | 7,770 | 7,950 | +10 | +0.1% | 58,300 |
| 2017/08/09 | 8,110 | 8,110 | 7,910 | 7,940 | -170 | -2.1% | 42,900 |
| 2017/08/08 | 8,140 | 8,180 | 8,090 | 8,110 | -40 | -0.5% | 21,000 |
| 2017/08/07 | 8,180 | 8,230 | 8,090 | 8,150 | +40 | +0.5% | 40,600 |
| 2017/08/04 | 8,210 | 8,230 | 8,080 | 8,110 | -80 | -1% | 40,600 |
| 2017/08/03 | 7,790 | 8,190 | 7,790 | 8,190 | +400 | +5.1% | 113,600 |
| 2017/08/02 | 7,820 | 7,820 | 7,680 | 7,790 | +10 | +0.1% | 22,800 |
| 2017/08/01 | 7,570 | 7,840 | 7,570 | 7,780 | +200 | +2.6% | 45,400 |
| 2017/07/31 | 7,450 | 7,600 | 7,420 | 7,580 | +40 | +0.5% | 18,500 |
| 2017/07/28 | 7,610 | 7,640 | 7,490 | 7,540 | -130 | -1.7% | 23,000 |
| 2017/07/27 | 7,720 | 7,760 | 7,640 | 7,670 | -80 | -1% | 28,200 |
| 2017/07/26 | 7,690 | 7,760 | 7,690 | 7,750 | ±0 | ±0% | 21,600 |
| 2017/07/25 | 7,690 | 7,750 | 7,610 | 7,750 | -10 | -0.1% | 19,200 |
| 2017/07/24 | 7,660 | 7,770 | 7,650 | 7,760 | +40 | +0.5% | 17,900 |
| 2017/07/21 | 7,610 | 7,730 | 7,600 | 7,720 | +110 | +1.4% | 29,400 |
| 2017/07/20 | 7,540 | 7,640 | 7,520 | 7,610 | +90 | +1.2% | 23,200 |
| 2017/07/19 | 7,660 | 7,660 | 7,500 | 7,520 | -140 | -1.8% | 22,000 |
| 2017/07/18 | 7,550 | 7,660 | 7,500 | 7,660 | +60 | +0.8% | 24,600 |
| 2017/07/14 | 7,410 | 7,600 | 7,410 | 7,600 | +130 | +1.7% | 19,900 |
| 2017/07/13 | 7,600 | 7,600 | 7,430 | 7,470 | -140 | -1.8% | 24,700 |
| 2017/07/12 | 7,650 | 7,650 | 7,560 | 7,610 | -70 | -0.9% | 15,200 |
1851～
1900
件表示中 / 3686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 | 310,000円 | +0.7% | +6.3% | 4.19% | 6.09倍 | 0.63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 | 323,500円 | +1.2% | +1.4% | 3.55% | 10.90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 | 181,600円 | +1.9% | +11.3% | 2.53% | 17.64倍 | 0.46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 | 182,600円 | +5.2% | +8.8% | 5.34% | 12.11倍 | 1.25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 | 89,500円 | +6.9% | +8.5% | 4.58% | 13.16倍 | 0.69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
