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 |
|---|---|---|---|---|---|---|---|
| 2015/04/14 | 3,695 | 3,765 | 3,680 | 3,760 | +60 | +1.6% | 22,000 |
| 2015/04/13 | 3,760 | 3,760 | 3,680 | 3,700 | -25 | -0.7% | 18,500 |
| 2015/04/10 | 3,740 | 3,745 | 3,710 | 3,725 | -40 | -1.1% | 15,100 |
| 2015/04/09 | 3,795 | 3,795 | 3,735 | 3,765 | +15 | +0.4% | 8,800 |
| 2015/04/08 | 3,765 | 3,795 | 3,745 | 3,750 | -15 | -0.4% | 13,000 |
| 2015/04/07 | 3,765 | 3,775 | 3,745 | 3,765 | +10 | +0.3% | 9,000 |
| 2015/04/06 | 3,775 | 3,780 | 3,740 | 3,755 | -20 | -0.5% | 7,400 |
| 2015/04/03 | 3,755 | 3,815 | 3,755 | 3,775 | -20 | -0.5% | 8,200 |
| 2015/04/02 | 3,755 | 3,825 | 3,755 | 3,795 | +35 | +0.9% | 12,800 |
| 2015/04/01 | 3,775 | 3,785 | 3,735 | 3,760 | -65 | -1.7% | 13,700 |
| 2015/03/31 | 3,805 | 3,835 | 3,765 | 3,825 | +65 | +1.7% | 20,800 |
| 2015/03/30 | 3,740 | 3,765 | 3,725 | 3,760 | ±0 | ±0% | 8,200 |
| 2015/03/27 | 3,705 | 3,780 | 3,690 | 3,760 | +55 | +1.5% | 14,600 |
| 2015/03/26 | 3,725 | 3,740 | 3,690 | 3,705 | -30 | -0.8% | 12,800 |
| 2015/03/25 | 3,715 | 3,760 | 3,705 | 3,735 | -15 | -0.4% | 16,600 |
| 2015/03/24 | 3,820 | 3,820 | 3,745 | 3,750 | -50 | -1.3% | 18,500 |
| 2015/03/23 | 3,830 | 3,830 | 3,775 | 3,800 | +30 | +0.8% | 11,000 |
| 2015/03/20 | 3,700 | 3,800 | 3,670 | 3,770 | +65 | +1.8% | 34,900 |
| 2015/03/19 | 3,755 | 3,755 | 3,690 | 3,705 | -50 | -1.3% | 25,600 |
| 2015/03/18 | 3,765 | 3,780 | 3,725 | 3,755 | -40 | -1.1% | 24,700 |
| 2015/03/17 | 3,830 | 3,860 | 3,770 | 3,795 | -25 | -0.7% | 18,600 |
| 2015/03/16 | 3,845 | 3,880 | 3,805 | 3,820 | -60 | -1.5% | 23,600 |
| 2015/03/13 | 3,930 | 3,930 | 3,785 | 3,880 | -55 | -1.4% | 39,700 |
| 2015/03/12 | 3,920 | 3,940 | 3,900 | 3,935 | +15 | +0.4% | 18,300 |
| 2015/03/11 | 3,875 | 3,980 | 3,875 | 3,920 | -5 | -0.1% | 12,300 |
| 2015/03/10 | 3,990 | 3,995 | 3,920 | 3,925 | -75 | -1.9% | 31,600 |
| 2015/03/09 | 3,990 | 4,020 | 3,960 | 4,000 | -30 | -0.7% | 13,700 |
| 2015/03/06 | 4,070 | 4,085 | 4,030 | 4,030 | -25 | -0.6% | 6,800 |
| 2015/03/05 | 4,080 | 4,100 | 4,030 | 4,055 | -10 | -0.2% | 8,000 |
| 2015/03/04 | 4,000 | 4,095 | 3,985 | 4,065 | +55 | +1.4% | 15,600 |
| 2015/03/03 | 4,020 | 4,050 | 4,005 | 4,010 | -25 | -0.6% | 13,400 |
| 2015/03/02 | 4,000 | 4,035 | 4,000 | 4,035 | +35 | +0.9% | 14,400 |
| 2015/02/27 | 3,925 | 4,015 | 3,925 | 4,000 | +70 | +1.8% | 28,100 |
| 2015/02/26 | 4,000 | 4,080 | 3,920 | 3,930 | -140 | -3.4% | 61,300 |
| 2015/02/25 | 4,100 | 4,100 | 4,050 | 4,070 | -10 | -0.2% | 14,200 |
| 2015/02/24 | 4,130 | 4,140 | 4,025 | 4,080 | -50 | -1.2% | 27,100 |
| 2015/02/23 | 4,135 | 4,150 | 4,105 | 4,130 | +10 | +0.2% | 15,200 |
| 2015/02/20 | 4,075 | 4,130 | 4,075 | 4,120 | +45 | +1.1% | 13,900 |
| 2015/02/19 | 4,110 | 4,110 | 4,055 | 4,075 | -25 | -0.6% | 8,300 |
| 2015/02/18 | 4,120 | 4,160 | 4,050 | 4,100 | -10 | -0.2% | 23,000 |
| 2015/02/17 | 4,050 | 4,110 | 4,050 | 4,110 | +10 | +0.2% | 7,800 |
| 2015/02/16 | 4,130 | 4,150 | 4,085 | 4,100 | -40 | -1% | 17,500 |
| 2015/02/13 | 4,190 | 4,190 | 4,090 | 4,140 | +20 | +0.5% | 12,100 |
| 2015/02/12 | 4,105 | 4,180 | 4,100 | 4,120 | +40 | +1% | 14,700 |
| 2015/02/10 | 4,005 | 4,200 | 4,005 | 4,080 | +30 | +0.7% | 13,100 |
| 2015/02/09 | 3,980 | 4,065 | 3,980 | 4,050 | +70 | +1.8% | 11,900 |
| 2015/02/06 | 4,060 | 4,060 | 3,965 | 3,980 | -10 | -0.3% | 7,500 |
| 2015/02/05 | 4,015 | 4,050 | 3,980 | 3,990 | -15 | -0.4% | 12,300 |
| 2015/02/04 | 3,990 | 4,080 | 3,990 | 4,005 | +20 | +0.5% | 13,700 |
| 2015/02/03 | 4,100 | 4,135 | 3,975 | 3,985 | -105 | -2.6% | 24,200 |
2451～
2500
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
