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 |
|---|---|---|---|---|---|---|---|
| 2024/05/15 | 2,720 | 2,954 | 2,720 | 2,851 | -119 | -4% | 351,500 |
| 2024/05/14 | 2,961 | 3,010 | 2,925 | 2,970 | -40 | -1.3% | 203,400 |
| 2024/05/13 | 3,065 | 3,105 | 2,985 | 3,010 | -35 | -1.1% | 144,500 |
| 2024/05/10 | 3,005 | 3,060 | 2,994 | 3,045 | +35 | +1.2% | 94,600 |
| 2024/05/09 | 2,992 | 3,035 | 2,952 | 3,010 | +27 | +0.9% | 64,200 |
| 2024/05/08 | 2,959 | 3,015 | 2,959 | 2,983 | +34 | +1.2% | 87,600 |
| 2024/05/07 | 2,980 | 2,980 | 2,914 | 2,949 | +7 | +0.2% | 71,100 |
| 2024/05/02 | 2,946 | 2,988 | 2,940 | 2,942 | -16 | -0.5% | 35,200 |
| 2024/05/01 | 2,973 | 3,000 | 2,945 | 2,958 | -57 | -1.9% | 68,400 |
| 2024/04/30 | 2,990 | 3,040 | 2,956 | 3,015 | +105 | +3.6% | 98,600 |
| 2024/04/26 | 2,906 | 2,946 | 2,902 | 2,910 | -17 | -0.6% | 77,900 |
| 2024/04/25 | 2,937 | 2,962 | 2,923 | 2,927 | -56 | -1.9% | 48,400 |
| 2024/04/24 | 2,965 | 2,993 | 2,934 | 2,983 | +45 | +1.5% | 65,300 |
| 2024/04/23 | 2,949 | 2,954 | 2,863 | 2,938 | +9 | +0.3% | 81,000 |
| 2024/04/22 | 2,900 | 2,943 | 2,880 | 2,929 | +41 | +1.4% | 93,200 |
| 2024/04/19 | 2,982 | 3,000 | 2,819 | 2,888 | -137 | -4.5% | 189,600 |
| 2024/04/18 | 2,957 | 3,055 | 2,951 | 3,025 | +42 | +1.4% | 73,900 |
| 2024/04/17 | 2,958 | 3,020 | 2,905 | 2,983 | +48 | +1.6% | 112,200 |
| 2024/04/16 | 3,000 | 3,005 | 2,929 | 2,935 | -90 | -3% | 118,500 |
| 2024/04/15 | 3,005 | 3,030 | 2,969 | 3,025 | -15 | -0.5% | 116,500 |
| 2024/04/12 | 3,080 | 3,080 | 3,040 | 3,040 | -20 | -0.7% | 78,400 |
| 2024/04/11 | 3,070 | 3,075 | 3,020 | 3,060 | +15 | +0.5% | 55,100 |
| 2024/04/10 | 3,035 | 3,070 | 3,025 | 3,045 | -5 | -0.2% | 112,100 |
| 2024/04/09 | 3,080 | 3,085 | 3,025 | 3,050 | -20 | -0.7% | 134,300 |
| 2024/04/08 | 3,135 | 3,135 | 3,025 | 3,070 | -60 | -1.9% | 226,400 |
| 2024/04/05 | 3,165 | 3,215 | 3,115 | 3,130 | -140 | -4.3% | 175,200 |
| 2024/04/04 | 3,290 | 3,335 | 3,245 | 3,270 | -25 | -0.8% | 94,200 |
| 2024/04/03 | 3,235 | 3,350 | 3,210 | 3,295 | -10 | -0.3% | 152,000 |
| 2024/04/02 | 3,340 | 3,380 | 3,285 | 3,305 | -35 | -1% | 107,100 |
| 2024/04/01 | 3,430 | 3,460 | 3,325 | 3,340 | -90 | -2.6% | 128,300 |
| 2024/03/29 | 3,270 | 3,440 | 3,255 | 3,430 | +175 | +5.4% | 172,700 |
| 2024/03/28 | 3,255 | 3,360 | 3,205 | 3,255 | -7,045 | -68.4% | 226,900 |
| 2024/03/27 | 10,470 | 10,470 | 10,250 | 10,300 | -170 | -1.6% | 56,200 |
| 2024/03/26 | 10,270 | 10,490 | 10,240 | 10,470 | +140 | +1.4% | 35,300 |
| 2024/03/25 | 10,330 | 10,550 | 10,260 | 10,330 | -100 | -1% | 58,900 |
| 2024/03/22 | 10,380 | 10,450 | 10,170 | 10,430 | +260 | +2.6% | 51,100 |
| 2024/03/21 | 10,000 | 10,260 | 9,940 | 10,170 | +320 | +3.2% | 61,100 |
| 2024/03/19 | 9,780 | 9,870 | 9,620 | 9,850 | +70 | +0.7% | 35,400 |
| 2024/03/18 | 9,780 | 9,830 | 9,560 | 9,780 | +30 | +0.3% | 53,000 |
| 2024/03/15 | 9,900 | 9,900 | 9,600 | 9,750 | -150 | -1.5% | 54,000 |
| 2024/03/14 | 9,740 | 9,900 | 9,670 | 9,900 | +280 | +2.9% | 76,600 |
| 2024/03/13 | 9,700 | 9,950 | 9,490 | 9,620 | +600 | +6.7% | 182,700 |
| 2024/03/12 | 9,070 | 9,070 | 8,840 | 9,020 | -190 | -2.1% | 37,000 |
| 2024/03/11 | 9,400 | 9,400 | 9,100 | 9,210 | -350 | -3.7% | 51,700 |
| 2024/03/08 | 9,230 | 9,680 | 9,160 | 9,560 | +180 | +1.9% | 44,200 |
| 2024/03/07 | 9,600 | 9,600 | 9,290 | 9,380 | -140 | -1.5% | 46,200 |
| 2024/03/06 | 9,250 | 9,580 | 9,130 | 9,520 | +230 | +2.5% | 50,900 |
| 2024/03/05 | 9,020 | 9,320 | 8,960 | 9,290 | +360 | +4% | 49,900 |
| 2024/03/04 | 8,930 | 9,050 | 8,780 | 8,930 | -120 | -1.3% | 51,800 |
| 2024/03/01 | 8,930 | 9,140 | 8,920 | 9,050 | +50 | +0.6% | 44,200 |
251～
300
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
