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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 7,230 | 7,290 | 7,210 | 7,250 | +20 | +0.3% | 42,500 |
| 2017/04/26 | 7,150 | 7,260 | 7,110 | 7,230 | +170 | +2.4% | 52,500 |
| 2017/04/25 | 6,950 | 7,170 | 6,950 | 7,060 | +150 | +2.2% | 65,600 |
| 2017/04/24 | 6,890 | 6,950 | 6,820 | 6,910 | +100 | +1.5% | 51,300 |
| 2017/04/21 | 6,730 | 6,840 | 6,650 | 6,810 | +160 | +2.4% | 40,100 |
| 2017/04/20 | 6,510 | 6,720 | 6,510 | 6,650 | +100 | +1.5% | 37,800 |
| 2017/04/19 | 6,420 | 6,600 | 6,420 | 6,550 | +70 | +1.1% | 21,800 |
| 2017/04/18 | 6,600 | 6,670 | 6,480 | 6,480 | -60 | -0.9% | 28,500 |
| 2017/04/17 | 6,470 | 6,550 | 6,410 | 6,540 | +70 | +1.1% | 27,900 |
| 2017/04/14 | 6,470 | 6,530 | 6,430 | 6,470 | -20 | -0.3% | 24,600 |
| 2017/04/13 | 6,410 | 6,550 | 6,320 | 6,490 | -20 | -0.3% | 52,400 |
| 2017/04/12 | 6,540 | 6,680 | 6,410 | 6,510 | -130 | -2% | 122,300 |
| 2017/04/11 | 6,760 | 6,760 | 6,560 | 6,640 | -100 | -1.5% | 38,300 |
| 2017/04/10 | 6,720 | 6,770 | 6,660 | 6,740 | -20 | -0.3% | 32,900 |
| 2017/04/07 | 6,730 | 6,850 | 6,620 | 6,760 | +90 | +1.3% | 67,000 |
| 2017/04/06 | 6,880 | 6,910 | 6,550 | 6,670 | -220 | -3.2% | 76,500 |
| 2017/04/05 | 6,920 | 7,030 | 6,800 | 6,890 | -60 | -0.9% | 49,500 |
| 2017/04/04 | 7,040 | 7,110 | 6,880 | 6,950 | -160 | -2.3% | 43,500 |
| 2017/04/03 | 7,080 | 7,150 | 7,060 | 7,110 | ±0 | ±0% | 44,900 |
| 2017/03/31 | 7,240 | 7,270 | 7,090 | 7,110 | -70 | -1% | 46,500 |
| 2017/03/30 | 7,430 | 7,450 | 7,080 | 7,180 | -300 | -4% | 98,700 |
| 2017/03/29 | 7,480 | 7,550 | 7,430 | 7,480 | -70 | -0.9% | 31,400 |
| 2017/03/28 | 7,400 | 7,580 | 7,400 | 7,550 | +170 | +2.3% | 36,000 |
| 2017/03/27 | 7,420 | 7,500 | 7,330 | 7,380 | -90 | -1.2% | 36,400 |
| 2017/03/24 | 7,520 | 7,650 | 7,450 | 7,470 | -120 | -1.6% | 40,100 |
| 2017/03/23 | 7,620 | 7,630 | 7,510 | 7,590 | +50 | +0.7% | 34,600 |
| 2017/03/22 | 7,700 | 7,700 | 7,540 | 7,540 | -260 | -3.3% | 53,600 |
| 2017/03/21 | 7,790 | 7,870 | 7,710 | 7,800 | -20 | -0.3% | 36,400 |
| 2017/03/17 | 7,780 | 7,970 | 7,780 | 7,820 | -50 | -0.6% | 153,000 |
| 2017/03/16 | 7,710 | 7,900 | 7,660 | 7,870 | +110 | +1.4% | 54,100 |
| 2017/03/15 | 7,800 | 7,870 | 7,730 | 7,760 | -30 | -0.4% | 48,100 |
| 2017/03/14 | 7,780 | 7,890 | 7,720 | 7,790 | +90 | +1.2% | 56,400 |
| 2017/03/13 | 7,920 | 7,950 | 7,680 | 7,700 | -250 | -3.1% | 94,500 |
| 2017/03/10 | 8,170 | 8,170 | 7,920 | 7,950 | -120 | -1.5% | 56,000 |
| 2017/03/09 | 8,080 | 8,200 | 7,910 | 8,070 | +30 | +0.4% | 96,600 |
| 2017/03/08 | 7,890 | 8,070 | 7,840 | 8,040 | +210 | +2.7% | 89,700 |
| 2017/03/07 | 7,760 | 7,890 | 7,660 | 7,830 | +50 | +0.6% | 98,800 |
| 2017/03/06 | 7,450 | 7,840 | 7,420 | 7,780 | +380 | +5.1% | 130,400 |
| 2017/03/03 | 7,370 | 7,400 | 7,260 | 7,400 | -10 | -0.1% | 88,400 |
| 2017/03/02 | 7,610 | 7,630 | 7,380 | 7,410 | -180 | -2.4% | 106,900 |
| 2017/03/01 | 7,530 | 7,600 | 7,420 | 7,590 | +50 | +0.7% | 85,000 |
| 2017/02/28 | 7,580 | 7,670 | 7,500 | 7,540 | -100 | -1.3% | 46,700 |
| 2017/02/27 | 7,580 | 7,690 | 7,530 | 7,640 | -20 | -0.3% | 51,100 |
| 2017/02/24 | 7,730 | 7,730 | 7,590 | 7,660 | -100 | -1.3% | 50,000 |
| 2017/02/23 | 7,660 | 7,850 | 7,660 | 7,760 | +100 | +1.3% | 50,700 |
| 2017/02/22 | 7,920 | 7,940 | 7,620 | 7,660 | -260 | -3.3% | 89,400 |
| 2017/02/21 | 7,800 | 7,980 | 7,760 | 7,920 | +90 | +1.1% | 38,500 |
| 2017/02/20 | 7,890 | 7,920 | 7,780 | 7,830 | -120 | -1.5% | 49,700 |
| 2017/02/17 | 8,010 | 8,030 | 7,880 | 7,950 | -40 | -0.5% | 47,300 |
| 2017/02/16 | 7,810 | 8,040 | 7,680 | 7,990 | +60 | +0.8% | 90,200 |
1851～
1900
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
