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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 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 |
| 2024/02/29 | 9,010 | 9,060 | 8,860 | 9,000 | -120 | -1.3% | 65,800 |
| 2024/02/28 | 9,090 | 9,300 | 9,000 | 9,120 | -50 | -0.5% | 46,200 |
| 2024/02/27 | 9,120 | 9,400 | 9,120 | 9,170 | -50 | -0.5% | 27,000 |
| 2024/02/26 | 9,340 | 9,540 | 9,190 | 9,220 | -30 | -0.3% | 44,700 |
| 2024/02/22 | 8,960 | 9,300 | 8,950 | 9,250 | +310 | +3.5% | 55,900 |
| 2024/02/21 | 9,090 | 9,190 | 8,910 | 8,940 | -40 | -0.4% | 41,900 |
| 2024/02/20 | 9,260 | 9,300 | 8,980 | 8,980 | -130 | -1.4% | 43,500 |
| 2024/02/19 | 8,750 | 9,110 | 8,750 | 9,110 | +510 | +5.9% | 63,500 |
| 2024/02/16 | 8,710 | 8,960 | 8,600 | 8,600 | -30 | -0.3% | 59,200 |
| 2024/02/15 | 9,260 | 9,260 | 8,630 | 8,630 | -520 | -5.7% | 86,900 |
| 2024/02/14 | 9,390 | 9,690 | 9,120 | 9,150 | +210 | +2.3% | 184,600 |
| 2024/02/13 | 8,940 | 8,940 | 8,940 | 8,940 | +1,500 | +20.2% | 17,300 |
| 2024/02/09 | 7,500 | 7,590 | 7,340 | 7,440 | -50 | -0.7% | 30,800 |
| 2024/02/08 | 7,500 | 7,620 | 7,380 | 7,490 | -100 | -1.3% | 16,300 |
| 2024/02/07 | 7,480 | 7,630 | 7,480 | 7,590 | +110 | +1.5% | 10,100 |
| 2024/02/06 | 7,530 | 7,640 | 7,460 | 7,480 | -50 | -0.7% | 9,700 |
| 2024/02/05 | 7,450 | 7,530 | 7,380 | 7,530 | +80 | +1.1% | 15,100 |
| 2024/02/02 | 7,460 | 7,540 | 7,360 | 7,450 | +30 | +0.4% | 11,900 |
| 2024/02/01 | 7,550 | 7,580 | 7,420 | 7,420 | -180 | -2.4% | 14,600 |
| 2024/01/31 | 7,570 | 7,600 | 7,460 | 7,600 | +80 | +1.1% | 21,400 |
| 2024/01/30 | 7,700 | 7,700 | 7,490 | 7,520 | +60 | +0.8% | 26,000 |
| 2024/01/29 | 7,350 | 7,640 | 7,300 | 7,460 | +410 | +5.8% | 72,100 |
| 2024/01/26 | 7,150 | 7,170 | 7,050 | 7,050 | -130 | -1.8% | 9,900 |
| 2024/01/25 | 7,080 | 7,220 | 7,080 | 7,180 | +50 | +0.7% | 9,000 |
| 2024/01/24 | 7,220 | 7,220 | 7,090 | 7,130 | -80 | -1.1% | 9,500 |
| 2024/01/23 | 7,140 | 7,290 | 7,070 | 7,210 | +70 | +1% | 29,400 |
| 2024/01/22 | 6,970 | 7,140 | 6,970 | 7,140 | +170 | +2.4% | 14,500 |
| 2024/01/19 | 6,960 | 6,970 | 6,890 | 6,970 | ±0 | ±0% | 8,900 |
| 2024/01/18 | 6,960 | 7,020 | 6,960 | 6,970 | +10 | +0.1% | 5,700 |
| 2024/01/17 | 6,980 | 7,090 | 6,960 | 6,960 | -80 | -1.1% | 15,100 |
| 2024/01/16 | 7,110 | 7,110 | 7,000 | 7,040 | -70 | -1% | 12,200 |
| 2024/01/15 | 7,010 | 7,200 | 7,010 | 7,110 | +120 | +1.7% | 19,600 |
251～
300
件表示中 / 3673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% | +6.3% | 4.80% | 5.33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 | 313,500円 | +6.0% | +25.5% | 2.87% | 10.76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 | 174,400円 | +1.9% | +11.3% | 2.64% | 16.94倍 | 0.44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 | 166,600円 | +5.2% | +8.8% | 5.85% | 11.04倍 | 1.14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 | 82,300円 | +6.9% | +8.5% | 4.98% | 12.10倍 | 0.63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
