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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 3,480 | 3,700 | 3,450 | 3,685 | +205 | +5.9% | 16,100 |
| 2016/02/05 | 3,410 | 3,525 | 3,410 | 3,480 | +70 | +2.1% | 16,700 |
| 2016/02/04 | 3,450 | 3,465 | 3,400 | 3,410 | -40 | -1.2% | 7,000 |
| 2016/02/03 | 3,500 | 3,500 | 3,410 | 3,450 | -115 | -3.2% | 9,700 |
| 2016/02/02 | 3,610 | 3,615 | 3,545 | 3,565 | -25 | -0.7% | 4,900 |
| 2016/02/01 | 3,605 | 3,630 | 3,550 | 3,590 | +70 | +2% | 9,900 |
| 2016/01/29 | 3,500 | 3,550 | 3,420 | 3,520 | +85 | +2.5% | 15,800 |
| 2016/01/28 | 3,425 | 3,475 | 3,375 | 3,435 | -45 | -1.3% | 7,000 |
| 2016/01/27 | 3,355 | 3,480 | 3,355 | 3,480 | +160 | +4.8% | 8,100 |
| 2016/01/26 | 3,370 | 3,415 | 3,320 | 3,320 | -150 | -4.3% | 11,900 |
| 2016/01/25 | 3,465 | 3,525 | 3,430 | 3,470 | +10 | +0.3% | 9,500 |
| 2016/01/22 | 3,290 | 3,465 | 3,195 | 3,460 | +280 | +8.8% | 27,200 |
| 2016/01/21 | 3,420 | 3,475 | 3,150 | 3,180 | -240 | -7% | 45,400 |
| 2016/01/20 | 3,550 | 3,575 | 3,420 | 3,420 | -175 | -4.9% | 17,300 |
| 2016/01/19 | 3,600 | 3,650 | 3,570 | 3,595 | -5 | -0.1% | 11,000 |
| 2016/01/18 | 3,545 | 3,635 | 3,545 | 3,600 | -85 | -2.3% | 14,800 |
| 2016/01/15 | 3,795 | 3,795 | 3,660 | 3,685 | -40 | -1.1% | 17,200 |
| 2016/01/14 | 3,660 | 3,760 | 3,625 | 3,725 | -15 | -0.4% | 26,300 |
| 2016/01/13 | 3,600 | 3,750 | 3,565 | 3,740 | +240 | +6.9% | 26,200 |
| 2016/01/12 | 3,700 | 3,715 | 3,485 | 3,500 | -270 | -7.2% | 22,300 |
| 2016/01/08 | 3,700 | 3,810 | 3,670 | 3,770 | +5 | +0.1% | 19,500 |
| 2016/01/07 | 3,800 | 3,815 | 3,720 | 3,765 | +25 | +0.7% | 29,300 |
| 2016/01/06 | 3,760 | 3,765 | 3,665 | 3,740 | -30 | -0.8% | 17,400 |
| 2016/01/05 | 3,695 | 3,840 | 3,660 | 3,770 | +95 | +2.6% | 37,700 |
| 2016/01/04 | 3,795 | 3,795 | 3,675 | 3,675 | -120 | -3.2% | 15,400 |
| 2015/12/30 | 3,825 | 3,825 | 3,735 | 3,795 | -5 | -0.1% | 19,100 |
| 2015/12/29 | 3,660 | 3,835 | 3,660 | 3,800 | +140 | +3.8% | 21,200 |
| 2015/12/28 | 3,580 | 3,695 | 3,570 | 3,660 | +80 | +2.2% | 20,700 |
| 2015/12/25 | 3,700 | 3,730 | 3,575 | 3,580 | -90 | -2.5% | 28,500 |
| 2015/12/24 | 3,800 | 3,815 | 3,660 | 3,670 | -120 | -3.2% | 47,400 |
| 2015/12/22 | 3,795 | 3,815 | 3,790 | 3,790 | +15 | +0.4% | 14,000 |
| 2015/12/21 | 3,855 | 3,870 | 3,770 | 3,775 | -75 | -1.9% | 16,600 |
| 2015/12/18 | 3,850 | 3,925 | 3,825 | 3,850 | -65 | -1.7% | 22,800 |
| 2015/12/17 | 3,930 | 3,955 | 3,905 | 3,915 | +55 | +1.4% | 14,600 |
| 2015/12/16 | 3,750 | 3,875 | 3,750 | 3,860 | +150 | +4% | 28,500 |
| 2015/12/15 | 3,735 | 3,810 | 3,710 | 3,710 | -40 | -1.1% | 16,800 |
| 2015/12/14 | 3,805 | 3,820 | 3,730 | 3,750 | -80 | -2.1% | 38,200 |
| 2015/12/11 | 3,855 | 3,925 | 3,810 | 3,830 | -95 | -2.4% | 51,700 |
| 2015/12/10 | 3,970 | 3,970 | 3,920 | 3,925 | -55 | -1.4% | 25,500 |
| 2015/12/09 | 3,990 | 4,060 | 3,930 | 3,980 | -10 | -0.3% | 39,300 |
| 2015/12/08 | 4,105 | 4,125 | 3,965 | 3,990 | -150 | -3.6% | 63,400 |
| 2015/12/07 | 4,290 | 4,300 | 4,130 | 4,140 | -130 | -3% | 50,400 |
| 2015/12/04 | 4,265 | 4,295 | 4,255 | 4,270 | -15 | -0.4% | 13,700 |
| 2015/12/03 | 4,300 | 4,325 | 4,275 | 4,285 | -10 | -0.2% | 13,500 |
| 2015/12/02 | 4,400 | 4,405 | 4,280 | 4,295 | -45 | -1% | 19,900 |
| 2015/12/01 | 4,250 | 4,395 | 4,235 | 4,340 | +95 | +2.2% | 28,600 |
| 2015/11/30 | 4,260 | 4,265 | 4,220 | 4,245 | +55 | +1.3% | 16,200 |
| 2015/11/27 | 4,330 | 4,330 | 4,180 | 4,190 | -140 | -3.2% | 31,700 |
| 2015/11/26 | 4,425 | 4,445 | 4,330 | 4,330 | -35 | -0.8% | 28,800 |
| 2015/11/25 | 4,200 | 4,405 | 4,175 | 4,365 | +165 | +3.9% | 57,500 |
2151～
2200
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
