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 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 1,240 | 1,260 | 1,225 | 1,260 | +12 | +1% | 3,000 |
| 2012/08/15 | 1,243 | 1,248 | 1,203 | 1,248 | -7 | -0.6% | 5,200 |
| 2012/08/14 | 1,218 | 1,255 | 1,195 | 1,255 | +37 | +3% | 4,100 |
| 2012/08/13 | 1,200 | 1,218 | 1,173 | 1,218 | +26 | +2.2% | 3,100 |
| 2012/08/10 | 1,165 | 1,196 | 1,150 | 1,192 | +57 | +5% | 10,100 |
| 2012/08/09 | 1,198 | 1,201 | 1,100 | 1,135 | -43 | -3.7% | 5,800 |
| 2012/08/08 | 1,175 | 1,190 | 1,150 | 1,178 | +12 | +1% | 2,500 |
| 2012/08/07 | 1,125 | 1,169 | 1,125 | 1,166 | +34 | +3% | 700 |
| 2012/08/06 | 1,130 | 1,138 | 1,130 | 1,132 | +8 | +0.7% | 1,400 |
| 2012/08/03 | 1,082 | 1,124 | 1,082 | 1,124 | +19 | +1.7% | 2,100 |
| 2012/08/02 | 1,095 | 1,130 | 1,095 | 1,105 | +9 | +0.8% | 500 |
| 2012/08/01 | 1,072 | 1,096 | 1,072 | 1,096 | -6 | -0.5% | 500 |
| 2012/07/31 | 1,090 | 1,153 | 1,090 | 1,102 | +7 | +0.6% | 2,500 |
| 2012/07/30 | 1,105 | 1,105 | 1,092 | 1,095 | -10 | -0.9% | 1,500 |
| 2012/07/27 | 1,130 | 1,130 | 1,100 | 1,105 | -16 | -1.4% | 800 |
| 2012/07/26 | 1,090 | 1,134 | 1,090 | 1,121 | +61 | +5.8% | 4,100 |
| 2012/07/25 | 1,060 | 1,100 | 1,053 | 1,060 | -9 | -0.8% | 1,900 |
| 2012/07/24 | 1,089 | 1,089 | 1,068 | 1,069 | -25 | -2.3% | 1,300 |
| 2012/07/23 | 1,160 | 1,180 | 1,094 | 1,094 | -96 | -8.1% | 3,700 |
| 2012/07/20 | 1,188 | 1,190 | 1,180 | 1,190 | -8 | -0.7% | 1,900 |
| 2012/07/19 | 1,190 | 1,220 | 1,190 | 1,198 | +10 | +0.8% | 1,200 |
| 2012/07/18 | 1,232 | 1,243 | 1,180 | 1,188 | -52 | -4.2% | 2,600 |
| 2012/07/17 | 1,260 | 1,266 | 1,236 | 1,240 | -8 | -0.6% | 8,900 |
| 2012/07/13 | 1,225 | 1,249 | 1,225 | 1,248 | +21 | +1.7% | 4,500 |
| 2012/07/12 | 1,247 | 1,250 | 1,227 | 1,227 | -18 | -1.4% | 2,900 |
| 2012/07/11 | 1,245 | 1,268 | 1,244 | 1,245 | +30 | +2.5% | 10,300 |
| 2012/07/10 | 1,290 | 1,290 | 1,215 | 1,215 | -25 | -2% | 17,200 |
| 2012/07/09 | 1,216 | 1,247 | 1,205 | 1,240 | +48 | +4% | 16,300 |
| 2012/07/06 | 1,180 | 1,215 | 1,180 | 1,192 | -12 | -1% | 2,700 |
| 2012/07/05 | 1,192 | 1,214 | 1,192 | 1,204 | +14 | +1.2% | 2,400 |
| 2012/07/04 | 1,185 | 1,213 | 1,185 | 1,190 | +5 | +0.4% | 4,200 |
| 2012/07/03 | 1,153 | 1,185 | 1,153 | 1,185 | +50 | +4.4% | 4,000 |
| 2012/07/02 | 1,123 | 1,150 | 1,123 | 1,135 | +7 | +0.6% | 2,100 |
| 2012/06/29 | 1,140 | 1,140 | 1,110 | 1,128 | +17 | +1.5% | 3,500 |
| 2012/06/28 | 1,090 | 1,114 | 1,090 | 1,111 | +20 | +1.8% | 1,900 |
| 2012/06/27 | 1,036 | 1,091 | 1,036 | 1,091 | +56 | +5.4% | 2,100 |
| 2012/06/26 | 1,050 | 1,050 | 1,016 | 1,035 | -34 | -3.2% | 3,200 |
| 2012/06/25 | 1,089 | 1,099 | 1,059 | 1,069 | -20 | -1.8% | 1,000 |
| 2012/06/22 | 1,071 | 1,089 | 1,071 | 1,089 | +10 | +0.9% | 800 |
| 2012/06/21 | 1,066 | 1,079 | 1,066 | 1,079 | +4 | +0.4% | 300 |
| 2012/06/20 | 1,033 | 1,075 | 1,030 | 1,075 | +46 | +4.5% | 1,300 |
| 2012/06/19 | 1,019 | 1,029 | 1,013 | 1,029 | +17 | +1.7% | 4,300 |
| 2012/06/18 | 1,023 | 1,033 | 1,011 | 1,012 | -10 | -1% | 1,500 |
| 2012/06/15 | 1,030 | 1,030 | 1,022 | 1,022 | +22 | +2.2% | 2,800 |
| 2012/06/14 | 999 | 1,000 | 999 | 1,000 | +10 | +1% | 900 |
| 2012/06/13 | 1,010 | 1,020 | 990 | 990 | -1 | -0.1% | 2,100 |
| 2012/06/12 | 1,032 | 1,032 | 965 | 991 | -42 | -4.1% | 1,900 |
| 2012/06/11 | 1,033 | 1,033 | 1,016 | 1,033 | +23 | +2.3% | 2,200 |
| 2012/06/08 | 1,012 | 1,012 | 991 | 1,010 | +13 | +1.3% | 6,600 |
| 2012/06/07 | 975 | 997 | 965 | 997 | +52 | +5.5% | 4,200 |
3001～
3050
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
