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 |
|---|---|---|---|---|---|---|---|
| 2012/09/27 | 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 |
| 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 |
3151～
3200
件表示中 / 3765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 | 382,500円 | -6.0% | -23.9% | 3.40% | 8.90倍 | 0.73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 | 351,500円 | +1.2% | +1.4% | 3.27% | 11.85倍 | 1.15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 |
| パイオラックス | 184,800円 | -2.1% | -41.2% | 4.98% | 38.47倍 | 0.51倍 |
|
自動車向けの精密ばねと工業用ファスナーが両輪。日産グループ向け４割弱。医療機器も育成 |
| 長府製 | 191,500円 | +1.9% | +0.2% | 2.40% | 29.60倍 | 0.48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 | 202,400円 | -22.4% | -56.8% | 4.82% | 21.47倍 | 1.32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 |
市場注目の銘柄
チャート関連のコラム
