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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 6,800 | 6,840 | 6,520 | 6,640 | -60 | -0.9% | 86,700 |
| 2016/11/30 | 6,250 | 6,720 | 6,250 | 6,700 | +490 | +7.9% | 151,500 |
| 2016/11/29 | 6,000 | 6,290 | 6,000 | 6,210 | +260 | +4.4% | 117,000 |
| 2016/11/28 | 5,700 | 5,980 | 5,690 | 5,950 | +260 | +4.6% | 62,600 |
| 2016/11/25 | 5,690 | 5,880 | 5,600 | 5,690 | ±0 | ±0% | 63,700 |
| 2016/11/24 | 5,720 | 5,930 | 5,660 | 5,690 | -80 | -1.4% | 55,000 |
| 2016/11/22 | 5,780 | 5,820 | 5,690 | 5,770 | +20 | +0.3% | 28,200 |
| 2016/11/21 | 5,650 | 5,840 | 5,580 | 5,750 | +220 | +4% | 58,100 |
| 2016/11/18 | 5,610 | 5,610 | 5,470 | 5,530 | -80 | -1.4% | 37,000 |
| 2016/11/17 | 5,550 | 5,840 | 5,500 | 5,610 | +60 | +1.1% | 88,100 |
| 2016/11/16 | 5,230 | 5,590 | 5,150 | 5,550 | +420 | +8.2% | 67,600 |
| 2016/11/15 | 5,270 | 5,380 | 5,030 | 5,130 | -140 | -2.7% | 83,400 |
| 2016/11/14 | 5,480 | 5,620 | 5,160 | 5,270 | -10 | -0.2% | 187,600 |
| 2016/11/11 | 5,280 | 5,280 | 5,280 | 5,280 | +705 | +15.4% | 20,000 |
| 2016/11/10 | 4,495 | 4,615 | 4,415 | 4,575 | +305 | +7.1% | 19,500 |
| 2016/11/09 | 4,615 | 4,620 | 4,165 | 4,270 | -365 | -7.9% | 30,200 |
| 2016/11/08 | 4,665 | 4,690 | 4,610 | 4,635 | +5 | +0.1% | 7,700 |
| 2016/11/07 | 4,690 | 4,700 | 4,595 | 4,630 | -15 | -0.3% | 8,200 |
| 2016/11/04 | 4,700 | 4,725 | 4,605 | 4,645 | -100 | -2.1% | 10,300 |
| 2016/11/02 | 4,875 | 4,875 | 4,730 | 4,745 | -130 | -2.7% | 7,600 |
| 2016/11/01 | 4,945 | 4,945 | 4,855 | 4,875 | -70 | -1.4% | 5,800 |
| 2016/10/31 | 4,800 | 4,980 | 4,790 | 4,945 | +85 | +1.7% | 29,700 |
| 2016/10/28 | 4,900 | 4,900 | 4,795 | 4,860 | +10 | +0.2% | 18,500 |
| 2016/10/27 | 4,875 | 4,900 | 4,830 | 4,850 | +30 | +0.6% | 8,500 |
| 2016/10/26 | 4,700 | 4,830 | 4,695 | 4,820 | +135 | +2.9% | 33,200 |
| 2016/10/25 | 4,660 | 4,715 | 4,635 | 4,685 | +45 | +1% | 12,200 |
| 2016/10/24 | 4,650 | 4,685 | 4,585 | 4,640 | -10 | -0.2% | 8,400 |
| 2016/10/21 | 4,555 | 4,655 | 4,525 | 4,650 | +130 | +2.9% | 35,200 |
| 2016/10/20 | 4,420 | 4,550 | 4,380 | 4,520 | +125 | +2.8% | 15,100 |
| 2016/10/19 | 4,410 | 4,450 | 4,375 | 4,395 | -30 | -0.7% | 11,600 |
| 2016/10/18 | 4,470 | 4,470 | 4,410 | 4,425 | -10 | -0.2% | 3,400 |
| 2016/10/17 | 4,500 | 4,525 | 4,420 | 4,435 | -15 | -0.3% | 11,700 |
| 2016/10/14 | 4,490 | 4,490 | 4,435 | 4,450 | -15 | -0.3% | 5,100 |
| 2016/10/13 | 4,435 | 4,485 | 4,425 | 4,465 | +30 | +0.7% | 7,200 |
| 2016/10/12 | 4,515 | 4,535 | 4,420 | 4,435 | -90 | -2% | 14,600 |
| 2016/10/11 | 4,510 | 4,565 | 4,495 | 4,525 | -5 | -0.1% | 7,800 |
| 2016/10/07 | 4,590 | 4,600 | 4,510 | 4,530 | -65 | -1.4% | 4,800 |
| 2016/10/06 | 4,635 | 4,635 | 4,570 | 4,595 | +15 | +0.3% | 9,200 |
| 2016/10/05 | 4,550 | 4,610 | 4,500 | 4,580 | +85 | +1.9% | 14,300 |
| 2016/10/04 | 4,430 | 4,495 | 4,340 | 4,495 | +80 | +1.8% | 10,400 |
| 2016/10/03 | 4,505 | 4,515 | 4,400 | 4,415 | -55 | -1.2% | 10,800 |
| 2016/09/30 | 4,545 | 4,545 | 4,455 | 4,470 | -75 | -1.7% | 7,300 |
| 2016/09/29 | 4,590 | 4,625 | 4,530 | 4,545 | -20 | -0.4% | 11,100 |
| 2016/09/28 | 4,545 | 4,580 | 4,485 | 4,565 | +10 | +0.2% | 5,300 |
| 2016/09/27 | 4,465 | 4,555 | 4,405 | 4,555 | +45 | +1% | 12,900 |
| 2016/09/26 | 4,555 | 4,555 | 4,500 | 4,510 | -20 | -0.4% | 6,100 |
| 2016/09/23 | 4,400 | 4,530 | 4,400 | 4,530 | +140 | +3.2% | 11,000 |
| 2016/09/21 | 4,450 | 4,460 | 4,370 | 4,390 | -60 | -1.3% | 10,600 |
| 2016/09/20 | 4,320 | 4,460 | 4,295 | 4,450 | +60 | +1.4% | 8,800 |
| 2016/09/16 | 4,445 | 4,445 | 4,300 | 4,390 | -55 | -1.2% | 9,000 |
1951～
2000
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
