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 |
|---|---|---|---|---|---|---|---|
| 2015/11/25 | 4,200 | 4,405 | 4,175 | 4,365 | +165 | +3.9% | 57,500 |
| 2015/11/24 | 4,250 | 4,255 | 4,170 | 4,200 | -70 | -1.6% | 34,700 |
| 2015/11/20 | 4,315 | 4,325 | 4,255 | 4,270 | -55 | -1.3% | 18,700 |
| 2015/11/19 | 4,335 | 4,380 | 4,320 | 4,325 | -15 | -0.3% | 22,100 |
| 2015/11/18 | 4,440 | 4,440 | 4,335 | 4,340 | -40 | -0.9% | 16,000 |
| 2015/11/17 | 4,395 | 4,405 | 4,355 | 4,380 | -15 | -0.3% | 14,600 |
| 2015/11/16 | 4,380 | 4,430 | 4,320 | 4,395 | -105 | -2.3% | 19,700 |
| 2015/11/13 | 4,505 | 4,550 | 4,370 | 4,500 | -190 | -4.1% | 59,100 |
| 2015/11/12 | 4,670 | 4,720 | 4,610 | 4,690 | -40 | -0.8% | 29,500 |
| 2015/11/11 | 4,550 | 4,805 | 4,525 | 4,730 | +230 | +5.1% | 66,800 |
| 2015/11/10 | 4,465 | 4,535 | 4,375 | 4,500 | +40 | +0.9% | 32,000 |
| 2015/11/09 | 4,450 | 4,475 | 4,420 | 4,460 | +45 | +1% | 15,000 |
| 2015/11/06 | 4,330 | 4,440 | 4,270 | 4,415 | +110 | +2.6% | 15,300 |
| 2015/11/05 | 4,200 | 4,355 | 4,190 | 4,305 | +105 | +2.5% | 19,800 |
| 2015/11/04 | 4,400 | 4,400 | 4,200 | 4,200 | -100 | -2.3% | 28,200 |
| 2015/11/02 | 4,290 | 4,345 | 4,260 | 4,300 | +10 | +0.2% | 7,700 |
| 2015/10/30 | 4,360 | 4,385 | 4,285 | 4,290 | -50 | -1.2% | 10,900 |
| 2015/10/29 | 4,370 | 4,425 | 4,330 | 4,340 | -20 | -0.5% | 11,400 |
| 2015/10/28 | 4,455 | 4,480 | 4,345 | 4,360 | -95 | -2.1% | 13,900 |
| 2015/10/27 | 4,500 | 4,500 | 4,450 | 4,455 | -65 | -1.4% | 9,800 |
| 2015/10/26 | 4,620 | 4,620 | 4,500 | 4,520 | -40 | -0.9% | 9,300 |
| 2015/10/23 | 4,630 | 4,670 | 4,530 | 4,560 | -55 | -1.2% | 18,800 |
| 2015/10/22 | 4,825 | 4,825 | 4,575 | 4,615 | -210 | -4.4% | 34,700 |
| 2015/10/21 | 4,705 | 4,835 | 4,705 | 4,825 | +130 | +2.8% | 32,600 |
| 2015/10/20 | 4,635 | 4,775 | 4,635 | 4,695 | +60 | +1.3% | 30,700 |
| 2015/10/19 | 4,555 | 4,650 | 4,535 | 4,635 | +80 | +1.8% | 15,100 |
| 2015/10/16 | 4,565 | 4,590 | 4,515 | 4,555 | -10 | -0.2% | 15,700 |
| 2015/10/15 | 4,465 | 4,575 | 4,465 | 4,565 | +30 | +0.7% | 19,600 |
| 2015/10/14 | 4,505 | 4,595 | 4,490 | 4,535 | -25 | -0.5% | 19,600 |
| 2015/10/13 | 4,600 | 4,600 | 4,525 | 4,560 | -40 | -0.9% | 13,000 |
| 2015/10/09 | 4,510 | 4,620 | 4,485 | 4,600 | +145 | +3.3% | 39,500 |
| 2015/10/08 | 4,430 | 4,475 | 4,405 | 4,455 | +35 | +0.8% | 14,400 |
| 2015/10/07 | 4,380 | 4,425 | 4,340 | 4,420 | +45 | +1% | 13,400 |
| 2015/10/06 | 4,435 | 4,450 | 4,345 | 4,375 | ±0 | ±0% | 13,200 |
| 2015/10/05 | 4,395 | 4,485 | 4,370 | 4,375 | +50 | +1.2% | 25,700 |
| 2015/10/02 | 4,235 | 4,380 | 4,190 | 4,325 | +90 | +2.1% | 25,300 |
| 2015/10/01 | 4,280 | 4,280 | 4,190 | 4,235 | +20 | +0.5% | 25,100 |
| 2015/09/30 | 4,125 | 4,245 | 4,100 | 4,215 | +90 | +2.2% | 26,500 |
| 2015/09/29 | 4,185 | 4,195 | 4,050 | 4,125 | -130 | -3.1% | 34,400 |
| 2015/09/28 | 4,150 | 4,320 | 4,150 | 4,255 | +20 | +0.5% | 22,100 |
| 2015/09/25 | 4,135 | 4,235 | 4,105 | 4,235 | +80 | +1.9% | 11,000 |
| 2015/09/24 | 4,190 | 4,245 | 4,135 | 4,155 | -125 | -2.9% | 20,200 |
| 2015/09/18 | 4,365 | 4,375 | 4,230 | 4,280 | -95 | -2.2% | 21,500 |
| 2015/09/17 | 4,245 | 4,395 | 4,205 | 4,375 | +175 | +4.2% | 14,800 |
| 2015/09/16 | 4,260 | 4,270 | 4,135 | 4,200 | -60 | -1.4% | 41,600 |
| 2015/09/15 | 4,300 | 4,365 | 4,220 | 4,260 | -40 | -0.9% | 36,000 |
| 2015/09/14 | 4,450 | 4,480 | 4,250 | 4,300 | -150 | -3.4% | 29,700 |
| 2015/09/11 | 4,410 | 4,505 | 4,380 | 4,450 | -55 | -1.2% | 36,000 |
| 2015/09/10 | 4,250 | 4,550 | 4,185 | 4,505 | +235 | +5.5% | 50,600 |
| 2015/09/09 | 4,375 | 4,375 | 4,170 | 4,270 | +145 | +3.5% | 59,100 |
2301～
2350
件表示中 / 3687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 | 308,500円 | +0.7% | +6.3% | 4.21% | 6.06倍 | 0.63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 | 325,000円 | +1.2% | +1.4% | 3.54% | 10.95倍 | 1.06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 |
| 長府製 | 179,300円 | +1.9% | +11.3% | 2.57% | 17.42倍 | 0.45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 | 181,200円 | +5.2% | +8.8% | 5.38% | 12.01倍 | 1.24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 | 87,500円 | +6.9% | +8.5% | 4.69% | 12.87倍 | 0.67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 |
市場注目の銘柄
チャート関連のコラム
