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 |
|---|---|---|---|---|---|---|---|
| 2017/03/29 | 7,480 | 7,550 | 7,430 | 7,480 | -70 | -0.9% | 31,400 |
| 2017/03/28 | 7,400 | 7,580 | 7,400 | 7,550 | +170 | +2.3% | 36,000 |
| 2017/03/27 | 7,420 | 7,500 | 7,330 | 7,380 | -90 | -1.2% | 36,400 |
| 2017/03/24 | 7,520 | 7,650 | 7,450 | 7,470 | -120 | -1.6% | 40,100 |
| 2017/03/23 | 7,620 | 7,630 | 7,510 | 7,590 | +50 | +0.7% | 34,600 |
| 2017/03/22 | 7,700 | 7,700 | 7,540 | 7,540 | -260 | -3.3% | 53,600 |
| 2017/03/21 | 7,790 | 7,870 | 7,710 | 7,800 | -20 | -0.3% | 36,400 |
| 2017/03/17 | 7,780 | 7,970 | 7,780 | 7,820 | -50 | -0.6% | 153,000 |
| 2017/03/16 | 7,710 | 7,900 | 7,660 | 7,870 | +110 | +1.4% | 54,100 |
| 2017/03/15 | 7,800 | 7,870 | 7,730 | 7,760 | -30 | -0.4% | 48,100 |
| 2017/03/14 | 7,780 | 7,890 | 7,720 | 7,790 | +90 | +1.2% | 56,400 |
| 2017/03/13 | 7,920 | 7,950 | 7,680 | 7,700 | -250 | -3.1% | 94,500 |
| 2017/03/10 | 8,170 | 8,170 | 7,920 | 7,950 | -120 | -1.5% | 56,000 |
| 2017/03/09 | 8,080 | 8,200 | 7,910 | 8,070 | +30 | +0.4% | 96,600 |
| 2017/03/08 | 7,890 | 8,070 | 7,840 | 8,040 | +210 | +2.7% | 89,700 |
| 2017/03/07 | 7,760 | 7,890 | 7,660 | 7,830 | +50 | +0.6% | 98,800 |
| 2017/03/06 | 7,450 | 7,840 | 7,420 | 7,780 | +380 | +5.1% | 130,400 |
| 2017/03/03 | 7,370 | 7,400 | 7,260 | 7,400 | -10 | -0.1% | 88,400 |
| 2017/03/02 | 7,610 | 7,630 | 7,380 | 7,410 | -180 | -2.4% | 106,900 |
| 2017/03/01 | 7,530 | 7,600 | 7,420 | 7,590 | +50 | +0.7% | 85,000 |
| 2017/02/28 | 7,580 | 7,670 | 7,500 | 7,540 | -100 | -1.3% | 46,700 |
| 2017/02/27 | 7,580 | 7,690 | 7,530 | 7,640 | -20 | -0.3% | 51,100 |
| 2017/02/24 | 7,730 | 7,730 | 7,590 | 7,660 | -100 | -1.3% | 50,000 |
| 2017/02/23 | 7,660 | 7,850 | 7,660 | 7,760 | +100 | +1.3% | 50,700 |
| 2017/02/22 | 7,920 | 7,940 | 7,620 | 7,660 | -260 | -3.3% | 89,400 |
| 2017/02/21 | 7,800 | 7,980 | 7,760 | 7,920 | +90 | +1.1% | 38,500 |
| 2017/02/20 | 7,890 | 7,920 | 7,780 | 7,830 | -120 | -1.5% | 49,700 |
| 2017/02/17 | 8,010 | 8,030 | 7,880 | 7,950 | -40 | -0.5% | 47,300 |
| 2017/02/16 | 7,810 | 8,040 | 7,680 | 7,990 | +60 | +0.8% | 90,200 |
| 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 |
2051～
2100
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% | 38.18倍 | 0.51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% | 29.38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
