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 |
|---|---|---|---|---|---|---|---|
| 2012/10/26 | 1,088 | 1,114 | 1,084 | 1,094 | +8 | +0.7% | 700 |
| 2012/10/25 | 1,083 | 1,086 | 1,076 | 1,086 | +3 | +0.3% | 900 |
| 2012/10/24 | 1,085 | 1,085 | 1,065 | 1,083 | -10 | -0.9% | 3,500 |
| 2012/10/23 | 1,140 | 1,140 | 1,081 | 1,093 | -27 | -2.4% | 2,500 |
| 2012/10/22 | 1,114 | 1,120 | 1,114 | 1,120 | +5 | +0.4% | 500 |
| 2012/10/19 | 1,115 | 1,115 | 1,100 | 1,115 | -2 | -0.2% | 1,300 |
| 2012/10/18 | 1,120 | 1,135 | 1,113 | 1,117 | +2 | +0.2% | 2,200 |
| 2012/10/17 | 1,119 | 1,119 | 1,060 | 1,115 | +9 | +0.8% | 3,800 |
| 2012/10/16 | 1,081 | 1,120 | 1,081 | 1,106 | +1 | +0.1% | 2,000 |
| 2012/10/15 | 1,125 | 1,133 | 1,105 | 1,105 | -20 | -1.8% | 3,600 |
| 2012/10/12 | 1,150 | 1,150 | 1,120 | 1,125 | +4 | +0.4% | 1,400 |
| 2012/10/11 | 1,165 | 1,165 | 1,121 | 1,121 | -44 | -3.8% | 4,000 |
| 2012/10/10 | 1,170 | 1,180 | 1,160 | 1,165 | -5 | -0.4% | 2,200 |
| 2012/10/09 | 1,128 | 1,170 | 1,121 | 1,170 | +49 | +4.4% | 3,100 |
| 2012/10/05 | 1,139 | 1,139 | 1,116 | 1,121 | -25 | -2.2% | 1,300 |
| 2012/10/04 | 1,146 | 1,146 | 1,110 | 1,146 | +29 | +2.6% | 2,400 |
| 2012/10/03 | 1,111 | 1,130 | 1,110 | 1,117 | ±0 | ±0% | 1,600 |
| 2012/10/02 | 1,120 | 1,120 | 1,116 | 1,117 | -8 | -0.7% | 1,300 |
| 2012/10/01 | 1,152 | 1,152 | 1,115 | 1,125 | -28 | -2.4% | 1,100 |
| 2012/09/28 | 1,184 | 1,190 | 1,150 | 1,153 | -31 | -2.6% | 1,100 |
| 2012/09/27 | 1,146 | 1,198 | 1,146 | 1,184 | +40 | +3.5% | 1,100 |
| 2012/09/26 | 1,211 | 1,211 | 1,144 | 1,144 | -56 | -4.7% | 1,500 |
| 2012/09/25 | 1,219 | 1,232 | 1,195 | 1,200 | -19 | -1.6% | 1,900 |
| 2012/09/24 | 1,218 | 1,220 | 1,218 | 1,219 | +39 | +3.3% | 500 |
| 2012/09/21 | 1,230 | 1,230 | 1,180 | 1,180 | -32 | -2.6% | 2,000 |
| 2012/09/20 | 1,212 | 1,212 | 1,192 | 1,212 | -23 | -1.9% | 800 |
| 2012/09/19 | 1,232 | 1,235 | 1,230 | 1,235 | +3 | +0.2% | 1,600 |
| 2012/09/18 | 1,197 | 1,234 | 1,197 | 1,232 | -3 | -0.2% | 4,900 |
| 2012/09/14 | 1,228 | 1,235 | 1,219 | 1,235 | +17 | +1.4% | 4,700 |
| 2012/09/13 | 1,210 | 1,218 | 1,188 | 1,218 | +8 | +0.7% | 800 |
| 2012/09/12 | 1,191 | 1,210 | 1,186 | 1,210 | +19 | +1.6% | 1,600 |
| 2012/09/11 | 1,170 | 1,200 | 1,170 | 1,191 | +21 | +1.8% | 2,500 |
| 2012/09/10 | 1,164 | 1,189 | 1,143 | 1,170 | +36 | +3.2% | 10,200 |
| 2012/09/07 | 1,142 | 1,142 | 1,133 | 1,134 | +22 | +2% | 7,300 |
| 2012/09/06 | 1,132 | 1,134 | 1,111 | 1,112 | -20 | -1.8% | 1,400 |
| 2012/09/05 | 1,131 | 1,132 | 1,131 | 1,132 | +2 | +0.2% | 400 |
| 2012/09/04 | 1,130 | 1,140 | 1,110 | 1,130 | -25 | -2.2% | 1,300 |
| 2012/09/03 | 1,164 | 1,183 | 1,155 | 1,155 | -9 | -0.8% | 600 |
| 2012/08/31 | 1,189 | 1,189 | 1,164 | 1,164 | -24 | -2% | 400 |
| 2012/08/30 | 1,188 | 1,188 | 1,188 | 1,188 | -2 | -0.2% | 1,000 |
| 2012/08/29 | 1,148 | 1,190 | 1,148 | 1,190 | +39 | +3.4% | 2,900 |
| 2012/08/28 | 1,200 | 1,200 | 1,151 | 1,151 | -40 | -3.4% | 1,900 |
| 2012/08/27 | 1,191 | 1,191 | 1,185 | 1,191 | ±0 | ±0% | 1,000 |
| 2012/08/24 | 1,190 | 1,220 | 1,190 | 1,191 | +1 | +0.1% | 1,200 |
| 2012/08/23 | 1,246 | 1,246 | 1,142 | 1,190 | -57 | -4.6% | 1,700 |
| 2012/08/22 | 1,234 | 1,253 | 1,234 | 1,247 | -12 | -1% | 800 |
| 2012/08/21 | 1,238 | 1,259 | 1,226 | 1,259 | +20 | +1.6% | 2,300 |
| 2012/08/20 | 1,232 | 1,258 | 1,220 | 1,239 | -7 | -0.6% | 1,500 |
| 2012/08/17 | 1,260 | 1,260 | 1,212 | 1,246 | -14 | -1.1% | 1,800 |
| 2012/08/16 | 1,240 | 1,260 | 1,225 | 1,260 | +12 | +1% | 3,000 |
3051～
3100
件表示中 / 3685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 | 311,500円 | +0.7% | +6.3% | 4.17% | 6.12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 |
| ＲＳＴＥＣＨ | 243,400円 | +26.7% | +5.9% | 1.64% | 7.34倍 | 0.94倍 |
|
半導体製造装置の調整に用いるテストウエハの再生加工受託大手。中国で新品ウエハ製造参入 |
| 長府製 | 181,400円 | +1.9% | +11.3% | 2.54% | 17.62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 | 181,500円 | +5.2% | +8.8% | 5.37% | 12.03倍 | 1.25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 | 89,100円 | +6.9% | +8.5% | 4.60% | 13.10倍 | 0.69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
