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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 8,130 | 8,160 | 7,850 | 7,930 | -140 | -1.7% | 114,100 |
| 2017/02/14 | 8,420 | 8,430 | 7,980 | 8,070 | -440 | -5.2% | 207,500 |
| 2017/02/13 | 8,600 | 9,130 | 8,320 | 8,510 | +60 | +0.7% | 343,400 |
| 2017/02/10 | 8,290 | 8,460 | 8,250 | 8,450 | +250 | +3% | 65,600 |
| 2017/02/09 | 8,110 | 8,210 | 8,080 | 8,200 | -20 | -0.2% | 44,400 |
| 2017/02/08 | 8,330 | 8,340 | 8,090 | 8,220 | -110 | -1.3% | 53,200 |
| 2017/02/07 | 8,410 | 8,410 | 8,180 | 8,330 | -40 | -0.5% | 42,300 |
| 2017/02/06 | 8,460 | 8,510 | 8,290 | 8,370 | -30 | -0.4% | 34,700 |
| 2017/02/03 | 8,280 | 8,440 | 8,280 | 8,400 | +120 | +1.4% | 49,100 |
| 2017/02/02 | 8,440 | 8,530 | 8,250 | 8,280 | -90 | -1.1% | 79,500 |
| 2017/02/01 | 8,030 | 8,410 | 8,030 | 8,370 | +250 | +3.1% | 68,500 |
| 2017/01/31 | 8,100 | 8,230 | 8,100 | 8,120 | -90 | -1.1% | 31,500 |
| 2017/01/30 | 8,310 | 8,310 | 8,150 | 8,210 | -80 | -1% | 34,400 |
| 2017/01/27 | 8,350 | 8,360 | 8,230 | 8,290 | +70 | +0.9% | 45,400 |
| 2017/01/26 | 8,420 | 8,460 | 8,130 | 8,220 | -150 | -1.8% | 57,000 |
| 2017/01/25 | 8,240 | 8,390 | 8,080 | 8,370 | +240 | +3% | 55,600 |
| 2017/01/24 | 8,030 | 8,210 | 8,010 | 8,130 | +60 | +0.7% | 38,400 |
| 2017/01/23 | 7,910 | 8,170 | 7,900 | 8,070 | +10 | +0.1% | 36,900 |
| 2017/01/20 | 8,160 | 8,210 | 7,970 | 8,060 | -90 | -1.1% | 50,900 |
| 2017/01/19 | 8,330 | 8,340 | 8,100 | 8,150 | -40 | -0.5% | 43,400 |
| 2017/01/18 | 8,100 | 8,280 | 8,040 | 8,190 | -50 | -0.6% | 50,000 |
| 2017/01/17 | 8,300 | 8,380 | 8,120 | 8,240 | +10 | +0.1% | 55,700 |
| 2017/01/16 | 8,370 | 8,560 | 8,220 | 8,230 | -220 | -2.6% | 76,600 |
| 2017/01/13 | 8,120 | 8,460 | 8,060 | 8,450 | +250 | +3% | 97,500 |
| 2017/01/12 | 8,380 | 8,660 | 8,100 | 8,200 | -200 | -2.4% | 176,000 |
| 2017/01/11 | 7,840 | 8,430 | 7,810 | 8,400 | +590 | +7.6% | 170,000 |
| 2017/01/10 | 7,900 | 7,940 | 7,770 | 7,810 | -180 | -2.3% | 59,000 |
| 2017/01/06 | 7,830 | 8,090 | 7,740 | 7,990 | +60 | +0.8% | 105,900 |
| 2017/01/05 | 8,160 | 8,160 | 7,880 | 7,930 | -230 | -2.8% | 108,000 |
| 2017/01/04 | 8,370 | 8,390 | 8,020 | 8,160 | +240 | +3% | 154,400 |
| 2016/12/30 | 7,470 | 7,950 | 7,370 | 7,920 | +510 | +6.9% | 170,200 |
| 2016/12/29 | 7,080 | 7,470 | 7,070 | 7,410 | +400 | +5.7% | 148,100 |
| 2016/12/28 | 6,760 | 7,050 | 6,750 | 7,010 | +150 | +2.2% | 42,800 |
| 2016/12/27 | 6,810 | 6,880 | 6,770 | 6,860 | -20 | -0.3% | 41,900 |
| 2016/12/26 | 6,980 | 6,980 | 6,840 | 6,880 | -100 | -1.4% | 28,500 |
| 2016/12/22 | 6,890 | 7,030 | 6,860 | 6,980 | ±0 | ±0% | 24,100 |
| 2016/12/21 | 7,240 | 7,240 | 6,900 | 6,980 | -120 | -1.7% | 46,500 |
| 2016/12/20 | 6,950 | 7,150 | 6,820 | 7,100 | +200 | +2.9% | 70,800 |
| 2016/12/19 | 6,680 | 6,910 | 6,680 | 6,900 | +140 | +2.1% | 27,900 |
| 2016/12/16 | 6,740 | 6,760 | 6,530 | 6,760 | +10 | +0.1% | 59,700 |
| 2016/12/15 | 6,900 | 6,900 | 6,700 | 6,750 | -130 | -1.9% | 51,900 |
| 2016/12/14 | 6,920 | 6,920 | 6,780 | 6,880 | -20 | -0.3% | 45,400 |
| 2016/12/13 | 6,740 | 6,910 | 6,740 | 6,900 | +10 | +0.1% | 50,800 |
| 2016/12/12 | 7,100 | 7,100 | 6,750 | 6,890 | -240 | -3.4% | 81,400 |
| 2016/12/09 | 7,170 | 7,240 | 7,000 | 7,130 | -90 | -1.2% | 68,600 |
| 2016/12/08 | 7,100 | 7,250 | 7,000 | 7,220 | +260 | +3.7% | 73,700 |
| 2016/12/07 | 7,000 | 7,080 | 6,860 | 6,960 | +10 | +0.1% | 45,400 |
| 2016/12/06 | 6,850 | 6,980 | 6,670 | 6,950 | +40 | +0.6% | 90,300 |
| 2016/12/05 | 7,180 | 7,320 | 6,830 | 6,910 | -150 | -2.1% | 123,800 |
| 2016/12/02 | 6,740 | 7,130 | 6,710 | 7,060 | +420 | +6.3% | 165,200 |
2001～
2050
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 | 312,000円 | +0.7% | +6.3% | 4.17% | 6.13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 | 332,500円 | +1.2% | +1.4% | 3.46% | 11.20倍 | 1.09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 | 181,000円 | +1.9% | +11.3% | 2.54% | 17.58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 | 182,900円 | +5.2% | +8.8% | 5.33% | 12.13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 | 88,800円 | +6.9% | +8.5% | 4.62% | 13.06倍 | 0.68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
