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 |
|---|---|---|---|---|---|---|---|
| 2010/09/17 | 1,525 | 1,536 | 1,504 | 1,504 | -26 | -1.7% | 4,700 |
| 2010/09/16 | 1,548 | 1,548 | 1,530 | 1,530 | +10 | +0.7% | 17,100 |
| 2010/09/15 | 1,542 | 1,542 | 1,520 | 1,520 | -11 | -0.7% | 4,200 |
| 2010/09/14 | 1,540 | 1,540 | 1,530 | 1,531 | -10 | -0.6% | 2,800 |
| 2010/09/13 | 1,548 | 1,548 | 1,530 | 1,541 | +16 | +1% | 1,600 |
| 2010/09/10 | 1,550 | 1,550 | 1,525 | 1,525 | -3 | -0.2% | 8,100 |
| 2010/09/09 | 1,530 | 1,532 | 1,511 | 1,528 | +18 | +1.2% | 2,500 |
| 2010/09/08 | 1,529 | 1,529 | 1,506 | 1,510 | -33 | -2.1% | 1,500 |
| 2010/09/07 | 1,527 | 1,545 | 1,515 | 1,543 | +16 | +1% | 2,800 |
| 2010/09/06 | 1,507 | 1,527 | 1,502 | 1,527 | +50 | +3.4% | 2,400 |
| 2010/09/03 | 1,499 | 1,500 | 1,470 | 1,477 | -22 | -1.5% | 3,100 |
| 2010/09/02 | 1,490 | 1,499 | 1,477 | 1,499 | +21 | +1.4% | 1,900 |
| 2010/09/01 | 1,520 | 1,523 | 1,447 | 1,478 | -30 | -2% | 6,100 |
| 2010/08/31 | 1,551 | 1,551 | 1,500 | 1,508 | -64 | -4.1% | 3,300 |
| 2010/08/30 | 1,562 | 1,578 | 1,560 | 1,572 | +18 | +1.2% | 3,000 |
| 2010/08/27 | 1,525 | 1,560 | 1,525 | 1,554 | +4 | +0.3% | 2,700 |
| 2010/08/26 | 1,522 | 1,550 | 1,521 | 1,550 | +13 | +0.8% | 1,900 |
| 2010/08/25 | 1,526 | 1,540 | 1,523 | 1,537 | -8 | -0.5% | 2,300 |
| 2010/08/24 | 1,509 | 1,545 | 1,492 | 1,545 | +5 | +0.3% | 4,200 |
| 2010/08/23 | 1,520 | 1,540 | 1,500 | 1,540 | +18 | +1.2% | 4,500 |
| 2010/08/20 | 1,537 | 1,537 | 1,522 | 1,522 | -15 | -1% | 1,400 |
| 2010/08/19 | 1,547 | 1,550 | 1,537 | 1,537 | -10 | -0.6% | 1,000 |
| 2010/08/18 | 1,550 | 1,550 | 1,531 | 1,547 | +15 | +1% | 1,500 |
| 2010/08/17 | 1,523 | 1,559 | 1,511 | 1,532 | -7 | -0.5% | 2,500 |
| 2010/08/16 | 1,560 | 1,560 | 1,504 | 1,539 | -21 | -1.3% | 4,800 |
| 2010/08/13 | 1,550 | 1,560 | 1,532 | 1,560 | +22 | +1.4% | 3,700 |
| 2010/08/12 | 1,480 | 1,543 | 1,478 | 1,538 | +30 | +2% | 4,700 |
| 2010/08/11 | 1,540 | 1,550 | 1,504 | 1,508 | -47 | -3% | 7,300 |
| 2010/08/10 | 1,550 | 1,555 | 1,536 | 1,555 | +6 | +0.4% | 6,000 |
| 2010/08/09 | 1,550 | 1,555 | 1,521 | 1,549 | +69 | +4.7% | 10,800 |
| 2010/08/06 | 1,479 | 1,498 | 1,476 | 1,480 | +5 | +0.3% | 1,000 |
| 2010/08/05 | 1,474 | 1,475 | 1,474 | 1,475 | -3 | -0.2% | 600 |
| 2010/08/04 | 1,494 | 1,494 | 1,478 | 1,478 | -4 | -0.3% | 2,400 |
| 2010/08/03 | 1,495 | 1,509 | 1,482 | 1,482 | -13 | -0.9% | 800 |
| 2010/08/02 | 1,488 | 1,506 | 1,488 | 1,495 | +7 | +0.5% | 1,600 |
| 2010/07/30 | 1,491 | 1,501 | 1,486 | 1,488 | -22 | -1.5% | 3,400 |
| 2010/07/29 | 1,520 | 1,520 | 1,486 | 1,510 | -10 | -0.7% | 7,100 |
| 2010/07/28 | 1,528 | 1,528 | 1,515 | 1,520 | +3 | +0.2% | 1,000 |
| 2010/07/27 | 1,510 | 1,520 | 1,510 | 1,517 | -2 | -0.1% | 1,000 |
| 2010/07/26 | 1,528 | 1,531 | 1,510 | 1,519 | +21 | +1.4% | 3,300 |
| 2010/07/23 | 1,481 | 1,507 | 1,481 | 1,498 | +17 | +1.1% | 2,100 |
| 2010/07/22 | 1,481 | 1,487 | 1,467 | 1,481 | ±0 | ±0% | 2,600 |
| 2010/07/21 | 1,480 | 1,482 | 1,480 | 1,481 | -18 | -1.2% | 2,100 |
| 2010/07/20 | 1,500 | 1,500 | 1,487 | 1,499 | ±0 | ±0% | 2,600 |
| 2010/07/16 | 1,511 | 1,519 | 1,493 | 1,499 | -21 | -1.4% | 3,300 |
| 2010/07/15 | 1,554 | 1,554 | 1,517 | 1,520 | +6 | +0.4% | 13,900 |
| 2010/07/14 | 1,480 | 1,514 | 1,480 | 1,514 | +35 | +2.4% | 3,000 |
| 2010/07/13 | 1,504 | 1,515 | 1,474 | 1,479 | -41 | -2.7% | 3,900 |
| 2010/07/12 | 1,539 | 1,539 | 1,519 | 1,520 | +10 | +0.7% | 8,300 |
| 2010/07/09 | 1,496 | 1,513 | 1,466 | 1,510 | +44 | +3% | 10,200 |
3351～
3400
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
