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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 4,510 | 4,510 | 4,380 | 4,445 | -70 | -1.6% | 9,600 |
| 2016/09/14 | 4,505 | 4,560 | 4,505 | 4,515 | -15 | -0.3% | 3,200 |
| 2016/09/13 | 4,540 | 4,590 | 4,515 | 4,530 | -35 | -0.8% | 7,900 |
| 2016/09/12 | 4,535 | 4,580 | 4,535 | 4,565 | -95 | -2% | 6,800 |
| 2016/09/09 | 4,735 | 4,735 | 4,645 | 4,660 | -60 | -1.3% | 9,700 |
| 2016/09/08 | 4,740 | 4,740 | 4,645 | 4,720 | -5 | -0.1% | 13,400 |
| 2016/09/07 | 4,565 | 4,735 | 4,550 | 4,725 | +90 | +1.9% | 15,000 |
| 2016/09/06 | 4,710 | 4,710 | 4,610 | 4,635 | -75 | -1.6% | 10,100 |
| 2016/09/05 | 4,600 | 4,725 | 4,585 | 4,710 | +145 | +3.2% | 17,800 |
| 2016/09/02 | 4,670 | 4,700 | 4,500 | 4,565 | -100 | -2.1% | 25,000 |
| 2016/09/01 | 4,520 | 4,725 | 4,460 | 4,665 | +145 | +3.2% | 49,000 |
| 2016/08/31 | 4,420 | 4,530 | 4,345 | 4,520 | +130 | +3% | 29,800 |
| 2016/08/30 | 4,245 | 4,400 | 4,190 | 4,390 | +150 | +3.5% | 19,900 |
| 2016/08/29 | 4,185 | 4,270 | 4,150 | 4,240 | +105 | +2.5% | 17,900 |
| 2016/08/26 | 4,200 | 4,200 | 4,100 | 4,135 | -45 | -1.1% | 27,300 |
| 2016/08/25 | 4,150 | 4,180 | 4,110 | 4,180 | +85 | +2.1% | 9,600 |
| 2016/08/24 | 4,180 | 4,185 | 4,095 | 4,095 | -35 | -0.8% | 11,900 |
| 2016/08/23 | 4,160 | 4,230 | 4,090 | 4,130 | +40 | +1% | 18,800 |
| 2016/08/22 | 4,140 | 4,165 | 4,080 | 4,090 | -60 | -1.4% | 11,700 |
| 2016/08/19 | 4,120 | 4,175 | 4,120 | 4,150 | +30 | +0.7% | 6,600 |
| 2016/08/18 | 4,160 | 4,160 | 4,095 | 4,120 | -35 | -0.8% | 8,300 |
| 2016/08/17 | 4,110 | 4,155 | 4,090 | 4,155 | +20 | +0.5% | 18,300 |
| 2016/08/16 | 4,250 | 4,250 | 4,085 | 4,135 | -90 | -2.1% | 23,000 |
| 2016/08/15 | 4,235 | 4,245 | 4,150 | 4,225 | -40 | -0.9% | 17,600 |
| 2016/08/12 | 4,030 | 4,290 | 3,970 | 4,265 | +390 | +10.1% | 108,300 |
| 2016/08/10 | 3,555 | 3,900 | 3,515 | 3,875 | +320 | +9% | 34,500 |
| 2016/08/09 | 3,460 | 3,580 | 3,460 | 3,555 | +25 | +0.7% | 6,300 |
| 2016/08/08 | 3,580 | 3,580 | 3,495 | 3,530 | +35 | +1% | 3,300 |
| 2016/08/05 | 3,600 | 3,615 | 3,410 | 3,495 | -65 | -1.8% | 5,600 |
| 2016/08/04 | 3,640 | 3,640 | 3,530 | 3,560 | -80 | -2.2% | 7,200 |
| 2016/08/03 | 3,560 | 3,645 | 3,550 | 3,640 | +10 | +0.3% | 10,900 |
| 2016/08/02 | 3,625 | 3,660 | 3,570 | 3,630 | +30 | +0.8% | 9,300 |
| 2016/08/01 | 3,615 | 3,620 | 3,535 | 3,600 | -10 | -0.3% | 10,100 |
| 2016/07/29 | 3,595 | 3,610 | 3,510 | 3,610 | +40 | +1.1% | 4,100 |
| 2016/07/28 | 3,475 | 3,575 | 3,450 | 3,570 | +150 | +4.4% | 11,200 |
| 2016/07/27 | 3,475 | 3,485 | 3,395 | 3,420 | -10 | -0.3% | 7,800 |
| 2016/07/26 | 3,505 | 3,505 | 3,385 | 3,430 | -30 | -0.9% | 8,900 |
| 2016/07/25 | 3,550 | 3,580 | 3,435 | 3,460 | -50 | -1.4% | 5,800 |
| 2016/07/22 | 3,515 | 3,515 | 3,365 | 3,510 | +5 | +0.1% | 8,300 |
| 2016/07/21 | 3,540 | 3,580 | 3,500 | 3,505 | -15 | -0.4% | 17,000 |
| 2016/07/20 | 3,495 | 3,530 | 3,455 | 3,520 | +55 | +1.6% | 5,700 |
| 2016/07/19 | 3,500 | 3,500 | 3,385 | 3,465 | -30 | -0.9% | 8,500 |
| 2016/07/15 | 3,575 | 3,575 | 3,480 | 3,495 | -10 | -0.3% | 10,600 |
| 2016/07/14 | 3,470 | 3,520 | 3,430 | 3,505 | +50 | +1.4% | 9,000 |
| 2016/07/13 | 3,480 | 3,485 | 3,410 | 3,455 | +30 | +0.9% | 8,200 |
| 2016/07/12 | 3,355 | 3,500 | 3,355 | 3,425 | +105 | +3.2% | 16,700 |
| 2016/07/11 | 3,175 | 3,320 | 3,175 | 3,320 | +215 | +6.9% | 14,000 |
| 2016/07/08 | 3,310 | 3,320 | 3,105 | 3,105 | -155 | -4.8% | 17,300 |
| 2016/07/07 | 3,270 | 3,310 | 3,205 | 3,260 | +40 | +1.2% | 11,500 |
| 2016/07/06 | 3,300 | 3,300 | 3,180 | 3,220 | -95 | -2.9% | 13,600 |
2001～
2050
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
