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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 4,200 | 4,235 | 4,180 | 4,205 | +25 | +0.6% | 12,000 |
| 2015/01/29 | 4,275 | 4,280 | 4,160 | 4,180 | -95 | -2.2% | 22,600 |
| 2015/01/28 | 4,175 | 4,295 | 4,170 | 4,275 | +40 | +0.9% | 18,700 |
| 2015/01/27 | 4,395 | 4,400 | 4,200 | 4,235 | -120 | -2.8% | 58,200 |
| 2015/01/26 | 4,120 | 4,420 | 4,120 | 4,355 | +295 | +7.3% | 75,300 |
| 2015/01/23 | 3,900 | 4,130 | 3,900 | 4,060 | +155 | +4% | 47,000 |
| 2015/01/22 | 3,920 | 3,920 | 3,845 | 3,905 | +10 | +0.3% | 13,600 |
| 2015/01/21 | 3,900 | 3,910 | 3,815 | 3,895 | +10 | +0.3% | 9,800 |
| 2015/01/20 | 3,775 | 3,915 | 3,775 | 3,885 | +110 | +2.9% | 28,700 |
| 2015/01/19 | 3,830 | 3,865 | 3,755 | 3,775 | -65 | -1.7% | 12,700 |
| 2015/01/16 | 3,780 | 3,850 | 3,660 | 3,840 | +5 | +0.1% | 28,300 |
| 2015/01/15 | 3,730 | 3,840 | 3,730 | 3,835 | +65 | +1.7% | 14,500 |
| 2015/01/14 | 3,760 | 3,840 | 3,750 | 3,770 | -30 | -0.8% | 16,800 |
| 2015/01/13 | 3,820 | 3,885 | 3,730 | 3,800 | -70 | -1.8% | 33,500 |
| 2015/01/09 | 3,975 | 3,975 | 3,850 | 3,870 | -65 | -1.7% | 16,900 |
| 2015/01/08 | 3,985 | 3,995 | 3,930 | 3,935 | -5 | -0.1% | 8,600 |
| 2015/01/07 | 3,925 | 3,985 | 3,920 | 3,940 | -35 | -0.9% | 11,100 |
| 2015/01/06 | 4,060 | 4,065 | 3,955 | 3,975 | -150 | -3.6% | 19,500 |
| 2015/01/05 | 4,070 | 4,135 | 4,050 | 4,125 | +90 | +2.2% | 13,800 |
| 2014/12/30 | 4,160 | 4,160 | 4,010 | 4,035 | -110 | -2.7% | 31,000 |
| 2014/12/29 | 4,130 | 4,195 | 4,110 | 4,145 | +60 | +1.5% | 21,800 |
| 2014/12/26 | 3,980 | 4,130 | 3,980 | 4,085 | +155 | +3.9% | 37,100 |
| 2014/12/25 | 3,815 | 3,945 | 3,810 | 3,930 | +95 | +2.5% | 31,600 |
| 2014/12/24 | 3,835 | 3,855 | 3,820 | 3,835 | -10 | -0.3% | 23,500 |
| 2014/12/22 | 3,880 | 3,895 | 3,815 | 3,845 | -45 | -1.2% | 27,700 |
| 2014/12/19 | 3,880 | 3,935 | 3,850 | 3,890 | +15 | +0.4% | 20,500 |
| 2014/12/18 | 3,920 | 4,000 | 3,850 | 3,875 | -40 | -1% | 37,000 |
| 2014/12/17 | 3,845 | 3,945 | 3,835 | 3,915 | +35 | +0.9% | 28,000 |
| 2014/12/16 | 4,070 | 4,130 | 3,875 | 3,880 | -280 | -6.7% | 29,800 |
| 2014/12/15 | 4,180 | 4,255 | 4,150 | 4,160 | -15 | -0.4% | 15,500 |
| 2014/12/12 | 4,150 | 4,300 | 4,150 | 4,175 | -10 | -0.2% | 24,100 |
| 2014/12/11 | 4,270 | 4,320 | 4,175 | 4,185 | -85 | -2% | 19,600 |
| 2014/12/10 | 4,365 | 4,380 | 4,270 | 4,270 | -165 | -3.7% | 23,400 |
| 2014/12/09 | 4,505 | 4,535 | 4,405 | 4,435 | -140 | -3.1% | 21,800 |
| 2014/12/08 | 4,585 | 4,585 | 4,530 | 4,575 | +20 | +0.4% | 20,800 |
| 2014/12/05 | 4,585 | 4,590 | 4,550 | 4,555 | -30 | -0.7% | 9,100 |
| 2014/12/04 | 4,605 | 4,635 | 4,490 | 4,585 | -25 | -0.5% | 62,300 |
| 2014/12/03 | 4,670 | 4,690 | 4,605 | 4,610 | -60 | -1.3% | 35,500 |
| 2014/12/02 | 4,720 | 4,720 | 4,665 | 4,670 | -50 | -1.1% | 9,800 |
| 2014/12/01 | 4,780 | 4,780 | 4,700 | 4,720 | +10 | +0.2% | 7,300 |
| 2014/11/28 | 4,660 | 4,745 | 4,635 | 4,710 | +40 | +0.9% | 19,600 |
| 2014/11/27 | 4,725 | 4,740 | 4,650 | 4,670 | -70 | -1.5% | 13,600 |
| 2014/11/26 | 4,755 | 4,785 | 4,725 | 4,740 | -15 | -0.3% | 12,600 |
| 2014/11/25 | 4,755 | 4,775 | 4,685 | 4,755 | -10 | -0.2% | 7,600 |
| 2014/11/21 | 4,600 | 4,775 | 4,555 | 4,765 | +155 | +3.4% | 19,300 |
| 2014/11/20 | 4,680 | 4,680 | 4,600 | 4,610 | ±0 | ±0% | 24,800 |
| 2014/11/19 | 4,680 | 4,680 | 4,605 | 4,610 | -40 | -0.9% | 10,200 |
| 2014/11/18 | 4,605 | 4,755 | 4,545 | 4,650 | +50 | +1.1% | 38,500 |
| 2014/11/17 | 4,750 | 4,770 | 4,590 | 4,600 | -95 | -2% | 15,200 |
| 2014/11/14 | 4,675 | 4,820 | 4,650 | 4,695 | +20 | +0.4% | 23,300 |
2401～
2450
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
