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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 3,475 | 3,530 | 3,465 | 3,515 | +80 | +2.3% | 13,000 |
| 2016/04/19 | 3,460 | 3,500 | 3,415 | 3,435 | +5 | +0.1% | 10,200 |
| 2016/04/18 | 3,300 | 3,445 | 3,270 | 3,430 | +150 | +4.6% | 26,800 |
| 2016/04/15 | 3,290 | 3,295 | 3,235 | 3,280 | +10 | +0.3% | 13,100 |
| 2016/04/14 | 3,180 | 3,270 | 3,170 | 3,270 | +160 | +5.1% | 16,600 |
| 2016/04/13 | 3,110 | 3,135 | 3,070 | 3,110 | +70 | +2.3% | 12,000 |
| 2016/04/12 | 2,995 | 3,100 | 2,950 | 3,040 | +40 | +1.3% | 56,200 |
| 2016/04/11 | 3,105 | 3,110 | 2,980 | 3,000 | -105 | -3.4% | 22,700 |
| 2016/04/08 | 3,050 | 3,180 | 3,000 | 3,105 | +15 | +0.5% | 25,500 |
| 2016/04/07 | 3,150 | 3,155 | 3,080 | 3,090 | -30 | -1% | 21,200 |
| 2016/04/06 | 3,065 | 3,185 | 3,065 | 3,120 | -15 | -0.5% | 22,500 |
| 2016/04/05 | 3,295 | 3,320 | 3,120 | 3,135 | -160 | -4.9% | 15,100 |
| 2016/04/04 | 3,400 | 3,400 | 3,250 | 3,295 | -90 | -2.7% | 18,800 |
| 2016/04/01 | 3,595 | 3,595 | 3,365 | 3,385 | -210 | -5.8% | 18,700 |
| 2016/03/31 | 3,650 | 3,685 | 3,595 | 3,595 | -15 | -0.4% | 9,300 |
| 2016/03/30 | 3,690 | 3,710 | 3,605 | 3,610 | -50 | -1.4% | 12,400 |
| 2016/03/29 | 3,625 | 3,695 | 3,565 | 3,660 | +20 | +0.5% | 7,300 |
| 2016/03/28 | 3,655 | 3,655 | 3,545 | 3,640 | +60 | +1.7% | 10,000 |
| 2016/03/25 | 3,660 | 3,660 | 3,540 | 3,580 | -20 | -0.6% | 8,000 |
| 2016/03/24 | 3,650 | 3,650 | 3,555 | 3,600 | -40 | -1.1% | 22,000 |
| 2016/03/23 | 3,625 | 3,670 | 3,610 | 3,640 | +15 | +0.4% | 9,400 |
| 2016/03/22 | 3,595 | 3,685 | 3,590 | 3,625 | +20 | +0.6% | 9,600 |
| 2016/03/18 | 3,625 | 3,640 | 3,570 | 3,605 | -70 | -1.9% | 10,000 |
| 2016/03/17 | 3,720 | 3,740 | 3,670 | 3,675 | -40 | -1.1% | 6,300 |
| 2016/03/16 | 3,800 | 3,800 | 3,715 | 3,715 | -110 | -2.9% | 9,000 |
| 2016/03/15 | 3,900 | 3,900 | 3,795 | 3,825 | -40 | -1% | 7,200 |
| 2016/03/14 | 3,850 | 3,915 | 3,810 | 3,865 | +75 | +2% | 14,500 |
| 2016/03/11 | 3,745 | 3,840 | 3,745 | 3,790 | -25 | -0.7% | 13,900 |
| 2016/03/10 | 3,855 | 3,855 | 3,780 | 3,815 | +40 | +1.1% | 10,000 |
| 2016/03/09 | 3,695 | 3,800 | 3,660 | 3,775 | +85 | +2.3% | 16,000 |
| 2016/03/08 | 3,735 | 3,770 | 3,540 | 3,690 | -105 | -2.8% | 17,200 |
| 2016/03/07 | 3,790 | 3,805 | 3,750 | 3,795 | +80 | +2.2% | 20,700 |
| 2016/03/04 | 3,590 | 3,750 | 3,580 | 3,715 | +145 | +4.1% | 20,700 |
| 2016/03/03 | 3,460 | 3,595 | 3,450 | 3,570 | +60 | +1.7% | 16,400 |
| 2016/03/02 | 3,380 | 3,540 | 3,380 | 3,510 | +200 | +6% | 10,700 |
| 2016/03/01 | 3,325 | 3,335 | 3,260 | 3,310 | ±0 | ±0% | 8,400 |
| 2016/02/29 | 3,230 | 3,320 | 3,230 | 3,310 | +95 | +3% | 12,500 |
| 2016/02/26 | 3,300 | 3,330 | 3,215 | 3,215 | -40 | -1.2% | 9,900 |
| 2016/02/25 | 3,150 | 3,290 | 3,150 | 3,255 | +130 | +4.2% | 17,600 |
| 2016/02/24 | 3,110 | 3,250 | 3,050 | 3,125 | +20 | +0.6% | 14,900 |
| 2016/02/23 | 3,200 | 3,200 | 3,095 | 3,105 | -45 | -1.4% | 8,800 |
| 2016/02/22 | 3,105 | 3,190 | 3,100 | 3,150 | +60 | +1.9% | 7,900 |
| 2016/02/19 | 3,195 | 3,195 | 3,060 | 3,090 | -35 | -1.1% | 6,000 |
| 2016/02/18 | 3,045 | 3,170 | 3,045 | 3,125 | +80 | +2.6% | 14,400 |
| 2016/02/17 | 3,145 | 3,170 | 2,993 | 3,045 | -55 | -1.8% | 11,600 |
| 2016/02/16 | 3,150 | 3,235 | 3,100 | 3,100 | -120 | -3.7% | 19,700 |
| 2016/02/15 | 3,035 | 3,225 | 3,035 | 3,220 | +236 | +7.9% | 16,000 |
| 2016/02/12 | 3,060 | 3,130 | 2,922 | 2,984 | -386 | -11.5% | 41,400 |
| 2016/02/10 | 3,600 | 3,660 | 3,310 | 3,370 | -175 | -4.9% | 15,800 |
| 2016/02/09 | 3,615 | 3,615 | 3,465 | 3,545 | -140 | -3.8% | 24,300 |
2101～
2150
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
