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 |
|---|---|---|---|---|---|---|---|
| 2010/12/30 | 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 |
| 2010/12/03 | 1,305 | 1,305 | 1,272 | 1,284 | +5 | +0.4% | 5,500 |
| 2010/12/02 | 1,281 | 1,290 | 1,277 | 1,279 | +5 | +0.4% | 5,100 |
| 2010/12/01 | 1,268 | 1,305 | 1,267 | 1,274 | -11 | -0.9% | 7,200 |
| 2010/11/30 | 1,322 | 1,322 | 1,278 | 1,285 | -26 | -2% | 10,400 |
| 2010/11/29 | 1,307 | 1,325 | 1,307 | 1,311 | +4 | +0.3% | 1,700 |
| 2010/11/26 | 1,310 | 1,315 | 1,305 | 1,307 | +1 | +0.1% | 5,900 |
| 2010/11/25 | 1,306 | 1,336 | 1,303 | 1,306 | -42 | -3.1% | 11,800 |
| 2010/11/24 | 1,286 | 1,348 | 1,280 | 1,348 | +58 | +4.5% | 10,700 |
| 2010/11/22 | 1,295 | 1,305 | 1,257 | 1,290 | -5 | -0.4% | 3,900 |
| 2010/11/19 | 1,340 | 1,349 | 1,259 | 1,295 | -35 | -2.6% | 6,200 |
| 2010/11/18 | 1,285 | 1,331 | 1,285 | 1,330 | +34 | +2.6% | 5,300 |
| 2010/11/17 | 1,291 | 1,299 | 1,290 | 1,296 | +1 | +0.1% | 1,600 |
| 2010/11/16 | 1,319 | 1,322 | 1,295 | 1,295 | -33 | -2.5% | 6,200 |
| 2010/11/15 | 1,324 | 1,340 | 1,314 | 1,328 | +13 | +1% | 6,200 |
| 2010/11/12 | 1,374 | 1,377 | 1,315 | 1,315 | -60 | -4.4% | 10,400 |
| 2010/11/11 | 1,355 | 1,375 | 1,346 | 1,375 | +31 | +2.3% | 5,000 |
| 2010/11/10 | 1,339 | 1,354 | 1,337 | 1,344 | +7 | +0.5% | 5,100 |
| 2010/11/09 | 1,325 | 1,339 | 1,312 | 1,337 | +21 | +1.6% | 6,200 |
| 2010/11/08 | 1,285 | 1,320 | 1,285 | 1,316 | +31 | +2.4% | 3,700 |
| 2010/11/05 | 1,285 | 1,333 | 1,285 | 1,285 | +28 | +2.2% | 12,700 |
| 2010/11/04 | 1,228 | 1,270 | 1,228 | 1,257 | +30 | +2.4% | 3,200 |
| 2010/11/02 | 1,257 | 1,257 | 1,224 | 1,227 | -30 | -2.4% | 5,200 |
| 2010/11/01 | 1,249 | 1,262 | 1,241 | 1,257 | +7 | +0.6% | 4,100 |
| 2010/10/29 | 1,250 | 1,257 | 1,250 | 1,250 | -5 | -0.4% | 3,900 |
| 2010/10/28 | 1,275 | 1,275 | 1,251 | 1,255 | -10 | -0.8% | 6,200 |
| 2010/10/27 | 1,297 | 1,319 | 1,263 | 1,265 | -32 | -2.5% | 4,500 |
| 2010/10/26 | 1,266 | 1,313 | 1,261 | 1,297 | -21 | -1.6% | 6,800 |
| 2010/10/25 | 1,267 | 1,319 | 1,258 | 1,318 | +68 | +5.4% | 5,100 |
| 2010/10/22 | 1,265 | 1,289 | 1,250 | 1,250 | -33 | -2.6% | 3,600 |
| 2010/10/21 | 1,275 | 1,290 | 1,249 | 1,283 | +5 | +0.4% | 11,300 |
| 2010/10/20 | 1,290 | 1,295 | 1,276 | 1,278 | -42 | -3.2% | 7,100 |
| 2010/10/19 | 1,301 | 1,338 | 1,301 | 1,320 | -8 | -0.6% | 2,900 |
3401～
3450
件表示中 / 3585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 | 266,000円 | +0.7% | -10.8% | 3.76% | 6.66倍 | 0.54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 | 317,500円 | -1.0% | +0.9% | 2.83% | 13.37倍 | 1.07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 | 189,400円 | +5.2% | +8.8% | 5.15% | 12.56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 | 0.58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% | 21.59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
