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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 4,460 | 4,460 | 4,205 | 4,420 | -70 | -1.6% | 64,700 |
| 2015/06/25 | 4,245 | 4,500 | 4,210 | 4,490 | +245 | +5.8% | 95,000 |
| 2015/06/24 | 4,010 | 4,260 | 4,010 | 4,245 | +295 | +7.5% | 98,700 |
| 2015/06/23 | 3,890 | 3,990 | 3,890 | 3,950 | +45 | +1.2% | 24,500 |
| 2015/06/22 | 3,855 | 3,915 | 3,855 | 3,905 | +55 | +1.4% | 16,600 |
| 2015/06/19 | 3,830 | 3,865 | 3,830 | 3,850 | +20 | +0.5% | 2,600 |
| 2015/06/18 | 3,870 | 3,870 | 3,830 | 3,830 | -40 | -1% | 6,300 |
| 2015/06/17 | 3,835 | 3,910 | 3,830 | 3,870 | +40 | +1% | 9,100 |
| 2015/06/16 | 3,910 | 3,920 | 3,830 | 3,830 | -55 | -1.4% | 10,300 |
| 2015/06/15 | 3,865 | 3,905 | 3,840 | 3,885 | +20 | +0.5% | 7,300 |
| 2015/06/12 | 3,860 | 3,905 | 3,860 | 3,865 | -30 | -0.8% | 8,700 |
| 2015/06/11 | 3,805 | 3,920 | 3,760 | 3,895 | +85 | +2.2% | 14,400 |
| 2015/06/10 | 3,860 | 3,860 | 3,810 | 3,810 | -50 | -1.3% | 8,700 |
| 2015/06/09 | 3,895 | 3,910 | 3,855 | 3,860 | -45 | -1.2% | 11,800 |
| 2015/06/08 | 3,870 | 3,930 | 3,825 | 3,905 | +70 | +1.8% | 17,700 |
| 2015/06/05 | 3,800 | 3,860 | 3,795 | 3,835 | +15 | +0.4% | 10,100 |
| 2015/06/04 | 3,840 | 3,845 | 3,800 | 3,820 | -30 | -0.8% | 7,900 |
| 2015/06/03 | 3,830 | 3,860 | 3,830 | 3,850 | ±0 | ±0% | 8,800 |
| 2015/06/02 | 3,855 | 3,865 | 3,825 | 3,850 | -5 | -0.1% | 7,200 |
| 2015/06/01 | 3,875 | 3,875 | 3,805 | 3,855 | -20 | -0.5% | 7,300 |
| 2015/05/29 | 3,830 | 3,875 | 3,830 | 3,875 | +55 | +1.4% | 13,200 |
| 2015/05/28 | 3,770 | 3,825 | 3,770 | 3,820 | +15 | +0.4% | 7,200 |
| 2015/05/27 | 3,790 | 3,810 | 3,750 | 3,805 | +55 | +1.5% | 13,400 |
| 2015/05/26 | 3,765 | 3,810 | 3,745 | 3,750 | -15 | -0.4% | 11,900 |
| 2015/05/25 | 3,780 | 3,795 | 3,765 | 3,765 | -15 | -0.4% | 6,000 |
| 2015/05/22 | 3,760 | 3,795 | 3,760 | 3,780 | +20 | +0.5% | 5,500 |
| 2015/05/21 | 3,760 | 3,775 | 3,720 | 3,760 | ±0 | ±0% | 7,300 |
| 2015/05/20 | 3,810 | 3,810 | 3,735 | 3,760 | -50 | -1.3% | 9,800 |
| 2015/05/19 | 3,775 | 3,820 | 3,760 | 3,810 | +65 | +1.7% | 14,800 |
| 2015/05/18 | 3,730 | 3,775 | 3,730 | 3,745 | +20 | +0.5% | 8,000 |
| 2015/05/15 | 3,745 | 3,800 | 3,700 | 3,725 | -15 | -0.4% | 28,700 |
| 2015/05/14 | 3,790 | 3,790 | 3,705 | 3,740 | -65 | -1.7% | 11,700 |
| 2015/05/13 | 3,770 | 3,805 | 3,745 | 3,805 | +60 | +1.6% | 5,700 |
| 2015/05/12 | 3,765 | 3,805 | 3,700 | 3,745 | -25 | -0.7% | 8,700 |
| 2015/05/11 | 3,780 | 3,820 | 3,755 | 3,770 | -30 | -0.8% | 8,600 |
| 2015/05/08 | 3,770 | 3,810 | 3,750 | 3,800 | +30 | +0.8% | 9,500 |
| 2015/05/07 | 3,780 | 3,800 | 3,745 | 3,770 | +30 | +0.8% | 9,700 |
| 2015/05/01 | 3,740 | 3,745 | 3,690 | 3,740 | -10 | -0.3% | 14,400 |
| 2015/04/30 | 3,800 | 3,800 | 3,740 | 3,750 | -60 | -1.6% | 12,600 |
| 2015/04/28 | 3,825 | 3,860 | 3,805 | 3,810 | -50 | -1.3% | 10,400 |
| 2015/04/27 | 3,890 | 3,890 | 3,840 | 3,860 | ±0 | ±0% | 11,400 |
| 2015/04/24 | 3,765 | 3,890 | 3,760 | 3,860 | +65 | +1.7% | 25,400 |
| 2015/04/23 | 3,840 | 3,840 | 3,785 | 3,795 | -50 | -1.3% | 12,500 |
| 2015/04/22 | 3,750 | 3,845 | 3,720 | 3,845 | +145 | +3.9% | 23,800 |
| 2015/04/21 | 3,715 | 3,720 | 3,680 | 3,700 | -5 | -0.1% | 7,900 |
| 2015/04/20 | 3,690 | 3,730 | 3,690 | 3,705 | -25 | -0.7% | 7,100 |
| 2015/04/17 | 3,755 | 3,755 | 3,720 | 3,730 | -30 | -0.8% | 8,700 |
| 2015/04/16 | 3,735 | 3,760 | 3,715 | 3,760 | +40 | +1.1% | 10,300 |
| 2015/04/15 | 3,755 | 3,760 | 3,715 | 3,720 | -40 | -1.1% | 7,000 |
| 2015/04/14 | 3,695 | 3,765 | 3,680 | 3,760 | +60 | +1.6% | 22,000 |
2301～
2350
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
