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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 3,315 | 3,370 | 3,280 | 3,315 | -40 | -1.2% | 6,800 |
| 2016/07/04 | 3,360 | 3,385 | 3,345 | 3,355 | -20 | -0.6% | 3,900 |
| 2016/07/01 | 3,360 | 3,410 | 3,350 | 3,375 | +15 | +0.4% | 11,500 |
| 2016/06/30 | 3,350 | 3,420 | 3,350 | 3,360 | +20 | +0.6% | 7,000 |
| 2016/06/29 | 3,340 | 3,410 | 3,300 | 3,340 | +65 | +2% | 14,000 |
| 2016/06/28 | 3,205 | 3,310 | 3,185 | 3,275 | +30 | +0.9% | 13,500 |
| 2016/06/27 | 3,095 | 3,275 | 3,095 | 3,245 | +95 | +3% | 13,000 |
| 2016/06/24 | 3,400 | 3,440 | 3,120 | 3,150 | -225 | -6.7% | 14,200 |
| 2016/06/23 | 3,350 | 3,455 | 3,310 | 3,375 | +25 | +0.7% | 6,200 |
| 2016/06/22 | 3,375 | 3,385 | 3,295 | 3,350 | -60 | -1.8% | 10,100 |
| 2016/06/21 | 3,400 | 3,430 | 3,380 | 3,410 | -15 | -0.4% | 4,700 |
| 2016/06/20 | 3,400 | 3,430 | 3,380 | 3,425 | +95 | +2.9% | 7,100 |
| 2016/06/17 | 3,380 | 3,430 | 3,320 | 3,330 | -40 | -1.2% | 7,200 |
| 2016/06/16 | 3,475 | 3,475 | 3,370 | 3,370 | -110 | -3.2% | 11,600 |
| 2016/06/15 | 3,445 | 3,540 | 3,445 | 3,480 | +5 | +0.1% | 13,200 |
| 2016/06/14 | 3,620 | 3,660 | 3,465 | 3,475 | -295 | -7.8% | 26,600 |
| 2016/06/13 | 3,860 | 3,900 | 3,720 | 3,770 | -160 | -4.1% | 19,500 |
| 2016/06/10 | 4,000 | 4,005 | 3,855 | 3,930 | -50 | -1.3% | 26,900 |
| 2016/06/09 | 3,790 | 3,980 | 3,780 | 3,980 | +240 | +6.4% | 80,500 |
| 2016/06/08 | 3,555 | 3,770 | 3,550 | 3,740 | +190 | +5.4% | 23,700 |
| 2016/06/07 | 3,535 | 3,585 | 3,530 | 3,550 | +45 | +1.3% | 7,900 |
| 2016/06/06 | 3,530 | 3,565 | 3,465 | 3,505 | -25 | -0.7% | 9,000 |
| 2016/06/03 | 3,545 | 3,640 | 3,505 | 3,530 | -55 | -1.5% | 6,300 |
| 2016/06/02 | 3,670 | 3,670 | 3,550 | 3,585 | -15 | -0.4% | 23,500 |
| 2016/06/01 | 3,595 | 3,680 | 3,565 | 3,600 | +5 | +0.1% | 9,000 |
| 2016/05/31 | 3,560 | 3,655 | 3,530 | 3,595 | +35 | +1% | 10,500 |
| 2016/05/30 | 3,565 | 3,600 | 3,485 | 3,560 | +40 | +1.1% | 23,000 |
| 2016/05/27 | 3,480 | 3,560 | 3,480 | 3,520 | +25 | +0.7% | 4,300 |
| 2016/05/26 | 3,500 | 3,510 | 3,450 | 3,495 | -5 | -0.1% | 7,900 |
| 2016/05/25 | 3,470 | 3,500 | 3,470 | 3,500 | +35 | +1% | 3,600 |
| 2016/05/24 | 3,515 | 3,515 | 3,450 | 3,465 | -40 | -1.1% | 5,900 |
| 2016/05/23 | 3,540 | 3,560 | 3,500 | 3,505 | -35 | -1% | 7,100 |
| 2016/05/20 | 3,605 | 3,605 | 3,500 | 3,540 | -65 | -1.8% | 7,400 |
| 2016/05/19 | 3,660 | 3,670 | 3,530 | 3,605 | -35 | -1% | 9,900 |
| 2016/05/18 | 3,675 | 3,685 | 3,585 | 3,640 | -10 | -0.3% | 13,300 |
| 2016/05/17 | 3,600 | 3,700 | 3,580 | 3,650 | +100 | +2.8% | 14,500 |
| 2016/05/16 | 3,550 | 3,770 | 3,520 | 3,550 | +15 | +0.4% | 23,500 |
| 2016/05/13 | 3,500 | 3,545 | 3,495 | 3,535 | +50 | +1.4% | 17,300 |
| 2016/05/12 | 3,545 | 3,545 | 3,435 | 3,485 | -65 | -1.8% | 9,300 |
| 2016/05/11 | 3,600 | 3,600 | 3,465 | 3,550 | +20 | +0.6% | 11,200 |
| 2016/05/10 | 3,455 | 3,575 | 3,400 | 3,530 | +140 | +4.1% | 12,300 |
| 2016/05/09 | 3,355 | 3,495 | 3,345 | 3,390 | +100 | +3% | 12,500 |
| 2016/05/06 | 3,270 | 3,290 | 3,210 | 3,290 | +20 | +0.6% | 8,000 |
| 2016/05/02 | 3,285 | 3,375 | 3,190 | 3,270 | -50 | -1.5% | 27,600 |
| 2016/04/28 | 3,405 | 3,520 | 3,290 | 3,320 | -65 | -1.9% | 15,200 |
| 2016/04/27 | 3,395 | 3,430 | 3,335 | 3,385 | -25 | -0.7% | 9,000 |
| 2016/04/26 | 3,500 | 3,505 | 3,335 | 3,410 | -65 | -1.9% | 9,400 |
| 2016/04/25 | 3,595 | 3,595 | 3,455 | 3,475 | -50 | -1.4% | 12,100 |
| 2016/04/22 | 3,520 | 3,530 | 3,420 | 3,525 | +25 | +0.7% | 7,100 |
| 2016/04/21 | 3,540 | 3,560 | 3,450 | 3,500 | -15 | -0.4% | 11,700 |
2051～
2100
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
