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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 2,751 | 2,754 | 2,655 | 2,662 | -126 | -4.5% | 53,800 |
| 2024/07/24 | 2,850 | 2,858 | 2,782 | 2,788 | -75 | -2.6% | 55,400 |
| 2024/07/23 | 2,843 | 2,892 | 2,843 | 2,863 | +20 | +0.7% | 39,000 |
| 2024/07/22 | 2,891 | 2,911 | 2,813 | 2,843 | -60 | -2.1% | 54,800 |
| 2024/07/19 | 2,891 | 2,930 | 2,891 | 2,903 | +22 | +0.8% | 48,000 |
| 2024/07/18 | 2,862 | 2,901 | 2,836 | 2,881 | -23 | -0.8% | 68,000 |
| 2024/07/17 | 2,900 | 2,920 | 2,867 | 2,904 | +34 | +1.2% | 71,900 |
| 2024/07/16 | 2,908 | 2,914 | 2,845 | 2,870 | +6 | +0.2% | 101,700 |
| 2024/07/12 | 2,755 | 2,868 | 2,755 | 2,864 | +109 | +4% | 92,500 |
| 2024/07/11 | 2,748 | 2,760 | 2,721 | 2,755 | +49 | +1.8% | 48,000 |
| 2024/07/10 | 2,720 | 2,720 | 2,671 | 2,706 | -4 | -0.1% | 63,100 |
| 2024/07/09 | 2,695 | 2,715 | 2,675 | 2,710 | +15 | +0.6% | 55,700 |
| 2024/07/08 | 2,707 | 2,712 | 2,682 | 2,695 | -12 | -0.4% | 36,300 |
| 2024/07/05 | 2,752 | 2,767 | 2,706 | 2,707 | -45 | -1.6% | 39,700 |
| 2024/07/04 | 2,745 | 2,752 | 2,731 | 2,752 | +35 | +1.3% | 30,400 |
| 2024/07/03 | 2,709 | 2,735 | 2,700 | 2,717 | +7 | +0.3% | 28,800 |
| 2024/07/02 | 2,717 | 2,728 | 2,692 | 2,710 | +17 | +0.6% | 40,100 |
| 2024/07/01 | 2,789 | 2,789 | 2,674 | 2,693 | -69 | -2.5% | 65,500 |
| 2024/06/28 | 2,777 | 2,792 | 2,745 | 2,762 | -10 | -0.4% | 24,600 |
| 2024/06/27 | 2,789 | 2,809 | 2,765 | 2,772 | -7 | -0.3% | 34,100 |
| 2024/06/26 | 2,782 | 2,795 | 2,764 | 2,779 | +24 | +0.9% | 38,400 |
| 2024/06/25 | 2,698 | 2,770 | 2,697 | 2,755 | +65 | +2.4% | 48,400 |
| 2024/06/24 | 2,650 | 2,694 | 2,637 | 2,690 | +48 | +1.8% | 52,500 |
| 2024/06/21 | 2,658 | 2,691 | 2,642 | 2,642 | -16 | -0.6% | 66,900 |
| 2024/06/20 | 2,658 | 2,666 | 2,616 | 2,658 | +5 | +0.2% | 41,900 |
| 2024/06/19 | 2,638 | 2,679 | 2,638 | 2,653 | -5 | -0.2% | 34,300 |
| 2024/06/18 | 2,669 | 2,675 | 2,650 | 2,658 | +13 | +0.5% | 42,300 |
| 2024/06/17 | 2,716 | 2,721 | 2,625 | 2,645 | -108 | -3.9% | 92,400 |
| 2024/06/14 | 2,679 | 2,758 | 2,677 | 2,753 | +77 | +2.9% | 107,500 |
| 2024/06/13 | 2,741 | 2,746 | 2,676 | 2,676 | -72 | -2.6% | 63,900 |
| 2024/06/12 | 2,768 | 2,800 | 2,740 | 2,748 | -4 | -0.1% | 72,400 |
| 2024/06/11 | 2,722 | 2,770 | 2,722 | 2,752 | +13 | +0.5% | 59,100 |
| 2024/06/10 | 2,688 | 2,747 | 2,671 | 2,739 | +80 | +3% | 56,200 |
| 2024/06/07 | 2,650 | 2,685 | 2,643 | 2,659 | +7 | +0.3% | 57,400 |
| 2024/06/06 | 2,668 | 2,691 | 2,647 | 2,652 | +14 | +0.5% | 60,000 |
| 2024/06/05 | 2,647 | 2,663 | 2,626 | 2,638 | -46 | -1.7% | 72,100 |
| 2024/06/04 | 2,710 | 2,726 | 2,675 | 2,684 | -36 | -1.3% | 58,400 |
| 2024/06/03 | 2,770 | 2,795 | 2,718 | 2,720 | -1 | ±0% | 75,400 |
| 2024/05/31 | 2,665 | 2,736 | 2,665 | 2,721 | +102 | +3.9% | 88,100 |
| 2024/05/30 | 2,667 | 2,667 | 2,592 | 2,619 | -78 | -2.9% | 65,200 |
| 2024/05/29 | 2,700 | 2,748 | 2,697 | 2,697 | -3 | -0.1% | 88,500 |
| 2024/05/28 | 2,682 | 2,716 | 2,680 | 2,700 | +18 | +0.7% | 91,500 |
| 2024/05/27 | 2,720 | 2,720 | 2,662 | 2,682 | -36 | -1.3% | 95,700 |
| 2024/05/24 | 2,712 | 2,737 | 2,703 | 2,718 | -44 | -1.6% | 50,900 |
| 2024/05/23 | 2,770 | 2,770 | 2,701 | 2,762 | +10 | +0.4% | 98,400 |
| 2024/05/22 | 2,844 | 2,844 | 2,751 | 2,752 | -63 | -2.2% | 75,500 |
| 2024/05/21 | 2,837 | 2,923 | 2,808 | 2,815 | -22 | -0.8% | 84,100 |
| 2024/05/20 | 2,808 | 2,838 | 2,780 | 2,837 | +23 | +0.8% | 76,900 |
| 2024/05/17 | 2,764 | 2,838 | 2,761 | 2,814 | +32 | +1.2% | 87,400 |
| 2024/05/16 | 2,857 | 2,939 | 2,766 | 2,782 | -69 | -2.4% | 153,400 |
201～
250
件表示中 / 3705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 | 349,000円 | -6.0% | -23.9% | 3.72% | 8.09倍 | 0.67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 | 348,000円 | +1.2% | +1.4% | 3.30% | 11.73倍 | 1.14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 | 184,900円 | +1.9% | +11.3% | 2.49% | 17.96倍 | 0.46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 | 177,200円 | -22.4% | -56.8% | 5.50% | 18.80倍 | 1.17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 |
| 技術承継 | 519,000円 | +5.0% | +9.8% | 0.00% | 45.91倍 | 11.77倍 |
|
製造業軸に企業譲受、経営支援が主力。譲受後に企業価値高めキャッシュフロー創出し成長 |
市場注目の銘柄
チャート関連のコラム
