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 |
|---|---|---|---|---|---|---|---|
| 2024/10/08 | 2,482 | 2,523 | 2,477 | 2,477 | -37 | -1.5% | 37,100 |
| 2024/10/07 | 2,535 | 2,566 | 2,514 | 2,514 | +29 | +1.2% | 31,200 |
| 2024/10/04 | 2,489 | 2,508 | 2,450 | 2,485 | +2 | +0.1% | 45,500 |
| 2024/10/03 | 2,517 | 2,539 | 2,480 | 2,483 | -1 | ±0% | 34,400 |
| 2024/10/02 | 2,521 | 2,547 | 2,481 | 2,484 | -66 | -2.6% | 40,500 |
| 2024/10/01 | 2,545 | 2,568 | 2,510 | 2,550 | +9 | +0.4% | 26,400 |
| 2024/09/30 | 2,555 | 2,591 | 2,525 | 2,541 | -111 | -4.2% | 37,900 |
| 2024/09/27 | 2,665 | 2,696 | 2,638 | 2,652 | -44 | -1.6% | 44,800 |
| 2024/09/26 | 2,640 | 2,696 | 2,614 | 2,696 | +106 | +4.1% | 47,700 |
| 2024/09/25 | 2,575 | 2,591 | 2,533 | 2,590 | +19 | +0.7% | 29,500 |
| 2024/09/24 | 2,657 | 2,657 | 2,571 | 2,571 | -57 | -2.2% | 29,000 |
| 2024/09/20 | 2,622 | 2,687 | 2,622 | 2,628 | +10 | +0.4% | 47,000 |
| 2024/09/19 | 2,600 | 2,636 | 2,588 | 2,618 | +63 | +2.5% | 32,400 |
| 2024/09/18 | 2,562 | 2,565 | 2,519 | 2,555 | +40 | +1.6% | 36,300 |
| 2024/09/17 | 2,558 | 2,583 | 2,463 | 2,515 | -32 | -1.3% | 41,200 |
| 2024/09/13 | 2,599 | 2,626 | 2,542 | 2,547 | -57 | -2.2% | 31,300 |
| 2024/09/12 | 2,584 | 2,619 | 2,554 | 2,604 | +70 | +2.8% | 37,200 |
| 2024/09/11 | 2,552 | 2,591 | 2,521 | 2,534 | -46 | -1.8% | 45,600 |
| 2024/09/10 | 2,552 | 2,623 | 2,548 | 2,580 | +55 | +2.2% | 70,800 |
| 2024/09/09 | 2,458 | 2,546 | 2,457 | 2,525 | -27 | -1.1% | 29,100 |
| 2024/09/06 | 2,580 | 2,592 | 2,539 | 2,552 | -41 | -1.6% | 59,400 |
| 2024/09/05 | 2,638 | 2,657 | 2,581 | 2,593 | -18 | -0.7% | 27,400 |
| 2024/09/04 | 2,644 | 2,663 | 2,594 | 2,611 | -114 | -4.2% | 35,700 |
| 2024/09/03 | 2,688 | 2,735 | 2,688 | 2,725 | +55 | +2.1% | 23,900 |
| 2024/09/02 | 2,735 | 2,740 | 2,670 | 2,670 | -27 | -1% | 20,200 |
| 2024/08/30 | 2,744 | 2,744 | 2,681 | 2,697 | -5 | -0.2% | 23,800 |
| 2024/08/29 | 2,765 | 2,778 | 2,702 | 2,702 | -63 | -2.3% | 22,900 |
| 2024/08/28 | 2,803 | 2,810 | 2,752 | 2,765 | -47 | -1.7% | 47,200 |
| 2024/08/27 | 2,684 | 2,812 | 2,657 | 2,812 | +158 | +6% | 71,900 |
| 2024/08/26 | 2,645 | 2,670 | 2,608 | 2,654 | +59 | +2.3% | 64,400 |
| 2024/08/23 | 2,598 | 2,628 | 2,563 | 2,595 | +3 | +0.1% | 28,000 |
| 2024/08/22 | 2,691 | 2,730 | 2,560 | 2,592 | -55 | -2.1% | 48,900 |
| 2024/08/21 | 2,586 | 2,650 | 2,571 | 2,647 | +26 | +1% | 34,600 |
| 2024/08/20 | 2,650 | 2,674 | 2,619 | 2,621 | +3 | +0.1% | 60,500 |
| 2024/08/19 | 2,611 | 2,673 | 2,608 | 2,618 | -21 | -0.8% | 71,600 |
| 2024/08/16 | 2,687 | 2,687 | 2,622 | 2,639 | -20 | -0.8% | 39,100 |
| 2024/08/15 | 2,615 | 2,690 | 2,601 | 2,659 | +68 | +2.6% | 53,400 |
| 2024/08/14 | 2,621 | 2,645 | 2,580 | 2,591 | -58 | -2.2% | 80,600 |
| 2024/08/13 | 2,666 | 2,666 | 2,548 | 2,649 | +383 | +16.9% | 142,700 |
| 2024/08/09 | 2,267 | 2,334 | 2,219 | 2,266 | +99 | +4.6% | 96,100 |
| 2024/08/08 | 2,199 | 2,241 | 2,157 | 2,167 | -82 | -3.6% | 59,300 |
| 2024/08/07 | 2,158 | 2,319 | 2,150 | 2,249 | +41 | +1.9% | 68,000 |
| 2024/08/06 | 2,132 | 2,270 | 2,132 | 2,208 | +229 | +11.6% | 89,900 |
| 2024/08/05 | 2,220 | 2,227 | 1,971 | 1,979 | -412 | -17.2% | 112,900 |
| 2024/08/02 | 2,500 | 2,500 | 2,390 | 2,391 | -159 | -6.2% | 85,900 |
| 2024/08/01 | 2,701 | 2,701 | 2,550 | 2,550 | -166 | -6.1% | 60,500 |
| 2024/07/31 | 2,631 | 2,716 | 2,599 | 2,716 | +85 | +3.2% | 40,500 |
| 2024/07/30 | 2,677 | 2,704 | 2,620 | 2,631 | -79 | -2.9% | 40,700 |
| 2024/07/29 | 2,689 | 2,730 | 2,650 | 2,710 | +69 | +2.6% | 30,200 |
| 2024/07/26 | 2,679 | 2,693 | 2,630 | 2,641 | -21 | -0.8% | 36,100 |
151～
200
件表示中 / 3705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 | 349,000円 | -6.0% | -23.9% | 3.72% | 8.09倍 | 0.67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 | 348,000円 | +1.2% | +1.4% | 3.30% | 11.73倍 | 1.14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 | 184,900円 | +1.9% | +11.3% | 2.49% | 17.96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 | 177,200円 | -22.4% | -56.8% | 5.50% | 18.80倍 | 1.17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 |
| 技術承継 | 519,000円 | +5.0% | +9.8% | 0.00% | 45.91倍 | 11.77倍 |
|
製造業軸に企業譲受、経営支援が主力。譲受後に企業価値高めキャッシュフロー創出し成長 |
市場注目の銘柄
チャート関連のコラム
