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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 7,580 | 7,700 | 7,560 | 7,680 | +80 | +1.1% | 23,400 |
| 2017/07/10 | 7,700 | 7,700 | 7,560 | 7,600 | +10 | +0.1% | 26,600 |
| 2017/07/07 | 7,750 | 7,780 | 7,590 | 7,590 | -130 | -1.7% | 27,400 |
| 2017/07/06 | 7,550 | 7,810 | 7,540 | 7,720 | +200 | +2.7% | 55,000 |
| 2017/07/05 | 7,370 | 7,590 | 7,340 | 7,520 | +70 | +0.9% | 36,300 |
| 2017/07/04 | 7,780 | 7,780 | 7,450 | 7,450 | -190 | -2.5% | 53,600 |
| 2017/07/03 | 7,500 | 7,780 | 7,500 | 7,640 | +150 | +2% | 82,800 |
| 2017/06/30 | 7,340 | 7,530 | 7,340 | 7,490 | +50 | +0.7% | 56,300 |
| 2017/06/29 | 7,390 | 7,480 | 7,260 | 7,440 | +130 | +1.8% | 54,400 |
| 2017/06/28 | 7,230 | 7,380 | 7,200 | 7,310 | +130 | +1.8% | 56,100 |
| 2017/06/27 | 7,250 | 7,250 | 7,080 | 7,180 | -20 | -0.3% | 33,500 |
| 2017/06/26 | 7,150 | 7,270 | 7,130 | 7,200 | +90 | +1.3% | 38,800 |
| 2017/06/23 | 7,110 | 7,170 | 7,080 | 7,110 | +30 | +0.4% | 34,100 |
| 2017/06/22 | 7,030 | 7,120 | 7,020 | 7,080 | +30 | +0.4% | 24,200 |
| 2017/06/21 | 7,010 | 7,220 | 6,990 | 7,050 | -40 | -0.6% | 53,900 |
| 2017/06/20 | 7,100 | 7,140 | 7,050 | 7,090 | +30 | +0.4% | 51,900 |
| 2017/06/19 | 6,940 | 7,080 | 6,880 | 7,060 | +190 | +2.8% | 50,000 |
| 2017/06/16 | 6,790 | 6,920 | 6,770 | 6,870 | +80 | +1.2% | 48,400 |
| 2017/06/15 | 6,800 | 6,860 | 6,710 | 6,790 | +30 | +0.4% | 52,800 |
| 2017/06/14 | 6,720 | 6,840 | 6,700 | 6,760 | -10 | -0.1% | 43,000 |
| 2017/06/13 | 6,670 | 6,850 | 6,580 | 6,770 | +110 | +1.7% | 39,700 |
| 2017/06/12 | 6,680 | 6,750 | 6,570 | 6,660 | -60 | -0.9% | 48,800 |
| 2017/06/09 | 6,770 | 6,860 | 6,710 | 6,720 | -130 | -1.9% | 33,800 |
| 2017/06/08 | 6,900 | 6,900 | 6,740 | 6,850 | -40 | -0.6% | 52,100 |
| 2017/06/07 | 6,890 | 6,940 | 6,850 | 6,890 | +40 | +0.6% | 45,500 |
| 2017/06/06 | 6,860 | 6,920 | 6,680 | 6,850 | -80 | -1.2% | 80,000 |
| 2017/06/05 | 7,020 | 7,090 | 6,840 | 6,930 | -160 | -2.3% | 110,500 |
| 2017/06/02 | 6,810 | 7,150 | 6,730 | 7,090 | +370 | +5.5% | 136,500 |
| 2017/06/01 | 6,710 | 6,860 | 6,680 | 6,720 | +50 | +0.7% | 77,000 |
| 2017/05/31 | 6,630 | 6,700 | 6,630 | 6,670 | -30 | -0.4% | 36,500 |
| 2017/05/30 | 6,500 | 6,700 | 6,500 | 6,700 | +230 | +3.6% | 60,100 |
| 2017/05/29 | 6,450 | 6,470 | 6,400 | 6,470 | +40 | +0.6% | 33,100 |
| 2017/05/26 | 6,550 | 6,550 | 6,400 | 6,430 | -50 | -0.8% | 47,400 |
| 2017/05/25 | 6,610 | 6,610 | 6,480 | 6,480 | -130 | -2% | 57,300 |
| 2017/05/24 | 6,600 | 6,630 | 6,540 | 6,610 | +40 | +0.6% | 35,900 |
| 2017/05/23 | 6,810 | 6,810 | 6,570 | 6,570 | -220 | -3.2% | 77,200 |
| 2017/05/22 | 6,620 | 6,810 | 6,550 | 6,790 | +270 | +4.1% | 79,100 |
| 2017/05/19 | 6,540 | 6,590 | 6,470 | 6,520 | +40 | +0.6% | 58,800 |
| 2017/05/18 | 6,540 | 6,580 | 6,440 | 6,480 | -160 | -2.4% | 83,700 |
| 2017/05/17 | 6,670 | 6,690 | 6,560 | 6,640 | -60 | -0.9% | 66,700 |
| 2017/05/16 | 6,730 | 6,800 | 6,660 | 6,700 | -30 | -0.4% | 114,300 |
| 2017/05/15 | 6,660 | 6,980 | 6,630 | 6,730 | -1,030 | -13.3% | 213,000 |
| 2017/05/12 | 7,800 | 7,800 | 7,590 | 7,760 | -40 | -0.5% | 44,000 |
| 2017/05/11 | 7,930 | 7,930 | 7,690 | 7,800 | -100 | -1.3% | 74,300 |
| 2017/05/10 | 7,790 | 7,900 | 7,680 | 7,900 | +120 | +1.5% | 118,800 |
| 2017/05/09 | 7,650 | 7,850 | 7,520 | 7,780 | +290 | +3.9% | 159,000 |
| 2017/05/08 | 7,360 | 7,570 | 7,350 | 7,490 | +320 | +4.5% | 81,300 |
| 2017/05/02 | 7,180 | 7,230 | 7,140 | 7,170 | +20 | +0.3% | 39,200 |
| 2017/05/01 | 7,150 | 7,190 | 7,080 | 7,150 | -70 | -1% | 31,000 |
| 2017/04/28 | 7,270 | 7,270 | 7,160 | 7,220 | -30 | -0.4% | 39,500 |
1901～
1950
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
