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 |
|---|---|---|---|---|---|---|---|
| 2017/08/23 | 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 |
| 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 |
1951～
2000
件表示中 / 3765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 | 386,500円 | -6.0% | -23.9% | 3.36% | 8.99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 | 353,500円 | +1.2% | +1.4% | 3.25% | 11.92倍 | 1.16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 | 190,100円 | +1.9% | +0.2% | 2.42% | 29.39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 | 203,300円 | -22.4% | -56.8% | 4.80% | 21.57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
