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 |
---|---|---|---|---|---|---|---|
2011/02/18 | 1,579 | 1,579 | 1,567 | 1,567 | -8 | -0.5% | 1,700 |
2011/02/17 | 1,578 | 1,586 | 1,562 | 1,575 | -7 | -0.4% | 5,400 |
2011/02/16 | 1,589 | 1,589 | 1,578 | 1,582 | -4 | -0.3% | 2,500 |
2011/02/15 | 1,598 | 1,598 | 1,580 | 1,586 | -12 | -0.8% | 5,000 |
2011/02/14 | 1,570 | 1,599 | 1,570 | 1,598 | +29 | +1.8% | 10,500 |
2011/02/10 | 1,579 | 1,579 | 1,557 | 1,569 | -3 | -0.2% | 3,300 |
2011/02/09 | 1,568 | 1,587 | 1,566 | 1,572 | +6 | +0.4% | 6,400 |
2011/02/08 | 1,579 | 1,582 | 1,560 | 1,566 | ±0 | ±0% | 2,400 |
2011/02/07 | 1,585 | 1,585 | 1,533 | 1,566 | +7 | +0.4% | 2,700 |
2011/02/04 | 1,510 | 1,570 | 1,510 | 1,559 | +40 | +2.6% | 4,300 |
2011/02/03 | 1,548 | 1,560 | 1,510 | 1,519 | -29 | -1.9% | 2,100 |
2011/02/02 | 1,525 | 1,554 | 1,514 | 1,548 | +54 | +3.6% | 4,600 |
2011/02/01 | 1,525 | 1,525 | 1,493 | 1,494 | -31 | -2% | 3,600 |
2011/01/31 | 1,535 | 1,542 | 1,525 | 1,525 | -24 | -1.5% | 1,900 |
2011/01/28 | 1,595 | 1,595 | 1,541 | 1,549 | -36 | -2.3% | 4,800 |
2011/01/27 | 1,581 | 1,591 | 1,574 | 1,585 | +15 | +1% | 2,600 |
2011/01/26 | 1,584 | 1,594 | 1,570 | 1,570 | -14 | -0.9% | 2,600 |
2011/01/25 | 1,565 | 1,595 | 1,565 | 1,584 | +25 | +1.6% | 3,500 |
2011/01/24 | 1,526 | 1,559 | 1,526 | 1,559 | +17 | +1.1% | 3,200 |
2011/01/21 | 1,576 | 1,592 | 1,540 | 1,542 | -46 | -2.9% | 7,400 |
2011/01/20 | 1,595 | 1,596 | 1,583 | 1,588 | -7 | -0.4% | 4,300 |
2011/01/19 | 1,601 | 1,612 | 1,581 | 1,595 | -6 | -0.4% | 6,000 |
2011/01/18 | 1,607 | 1,625 | 1,601 | 1,601 | -7 | -0.4% | 3,500 |
2011/01/17 | 1,630 | 1,630 | 1,608 | 1,608 | -6 | -0.4% | 6,600 |
2011/01/14 | 1,590 | 1,617 | 1,582 | 1,614 | +24 | +1.5% | 5,300 |
2011/01/13 | 1,599 | 1,603 | 1,576 | 1,590 | +4 | +0.3% | 7,400 |
2011/01/12 | 1,581 | 1,600 | 1,581 | 1,586 | +9 | +0.6% | 8,900 |
2011/01/11 | 1,594 | 1,595 | 1,566 | 1,577 | -3 | -0.2% | 8,000 |
2011/01/07 | 1,593 | 1,597 | 1,580 | 1,580 | -3 | -0.2% | 5,200 |
2011/01/06 | 1,569 | 1,588 | 1,532 | 1,583 | +33 | +2.1% | 9,600 |
2011/01/05 | 1,542 | 1,550 | 1,539 | 1,550 | +32 | +2.1% | 9,000 |
2011/01/04 | 1,500 | 1,529 | 1,497 | 1,518 | +47 | +3.2% | 13,700 |
2010/12/30 | 1,484 | 1,500 | 1,471 | 1,471 | -23 | -1.5% | 4,100 |
2010/12/29 | 1,497 | 1,497 | 1,483 | 1,494 | +11 | +0.7% | 5,300 |
2010/12/28 | 1,500 | 1,500 | 1,483 | 1,483 | -5 | -0.3% | 2,400 |
2010/12/27 | 1,511 | 1,511 | 1,461 | 1,488 | -9 | -0.6% | 8,000 |
2010/12/24 | 1,479 | 1,501 | 1,468 | 1,497 | +12 | +0.8% | 8,100 |
2010/12/22 | 1,506 | 1,506 | 1,485 | 1,485 | -21 | -1.4% | 6,200 |
2010/12/21 | 1,513 | 1,522 | 1,504 | 1,506 | -11 | -0.7% | 9,800 |
2010/12/20 | 1,540 | 1,540 | 1,500 | 1,517 | -23 | -1.5% | 12,800 |
2010/12/17 | 1,519 | 1,540 | 1,509 | 1,540 | +22 | +1.4% | 10,700 |
2010/12/16 | 1,511 | 1,530 | 1,504 | 1,518 | -2 | -0.1% | 9,300 |
2010/12/15 | 1,548 | 1,548 | 1,508 | 1,520 | -28 | -1.8% | 10,300 |
2010/12/14 | 1,530 | 1,548 | 1,528 | 1,548 | +23 | +1.5% | 9,000 |
2010/12/13 | 1,529 | 1,529 | 1,519 | 1,525 | +23 | +1.5% | 10,500 |
2010/12/10 | 1,542 | 1,545 | 1,462 | 1,502 | ±0 | ±0% | 22,700 |
2010/12/09 | 1,507 | 1,515 | 1,493 | 1,502 | +2 | +0.1% | 20,400 |
2010/12/08 | 1,469 | 1,503 | 1,460 | 1,500 | +82 | +5.8% | 21,800 |
2010/12/07 | 1,335 | 1,418 | 1,320 | 1,418 | +106 | +8.1% | 24,600 |
2010/12/06 | 1,289 | 1,312 | 1,286 | 1,312 | +28 | +2.2% | 4,300 |
3251~
3300
件表示中 / 3467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 | 272,100円 | -0.9% | -43.1% | 3.31% | 11.43倍 | 0.57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 |
宮地エンジ | 455,500円 | +5.2% | +21.4% | 4.28% | 14.09倍 | 1.56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 |
マルゼン | 317,500円 | -1.0% | +0.9% | 2.83% | 13.36倍 | 1.11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 |
ネツレン | 110,900円 | +8.4% | +3.5% | 4.51% | 25.10倍 | 0.67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 |
岡 部 | 79,300円 | -10.4% | +2.3% | 3.78% | 13.10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。米国で自動車バッテリー部品事業を展開 |
市場注目の銘柄
チャート関連のコラム