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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 9,010 | 9,060 | 8,860 | 9,000 | -120 | -1.3% | 65,800 |
| 2024/02/28 | 9,090 | 9,300 | 9,000 | 9,120 | -50 | -0.5% | 46,200 |
| 2024/02/27 | 9,120 | 9,400 | 9,120 | 9,170 | -50 | -0.5% | 27,000 |
| 2024/02/26 | 9,340 | 9,540 | 9,190 | 9,220 | -30 | -0.3% | 44,700 |
| 2024/02/22 | 8,960 | 9,300 | 8,950 | 9,250 | +310 | +3.5% | 55,900 |
| 2024/02/21 | 9,090 | 9,190 | 8,910 | 8,940 | -40 | -0.4% | 41,900 |
| 2024/02/20 | 9,260 | 9,300 | 8,980 | 8,980 | -130 | -1.4% | 43,500 |
| 2024/02/19 | 8,750 | 9,110 | 8,750 | 9,110 | +510 | +5.9% | 63,500 |
| 2024/02/16 | 8,710 | 8,960 | 8,600 | 8,600 | -30 | -0.3% | 59,200 |
| 2024/02/15 | 9,260 | 9,260 | 8,630 | 8,630 | -520 | -5.7% | 86,900 |
| 2024/02/14 | 9,390 | 9,690 | 9,120 | 9,150 | +210 | +2.3% | 184,600 |
| 2024/02/13 | 8,940 | 8,940 | 8,940 | 8,940 | +1,500 | +20.2% | 17,300 |
| 2024/02/09 | 7,500 | 7,590 | 7,340 | 7,440 | -50 | -0.7% | 30,800 |
| 2024/02/08 | 7,500 | 7,620 | 7,380 | 7,490 | -100 | -1.3% | 16,300 |
| 2024/02/07 | 7,480 | 7,630 | 7,480 | 7,590 | +110 | +1.5% | 10,100 |
| 2024/02/06 | 7,530 | 7,640 | 7,460 | 7,480 | -50 | -0.7% | 9,700 |
| 2024/02/05 | 7,450 | 7,530 | 7,380 | 7,530 | +80 | +1.1% | 15,100 |
| 2024/02/02 | 7,460 | 7,540 | 7,360 | 7,450 | +30 | +0.4% | 11,900 |
| 2024/02/01 | 7,550 | 7,580 | 7,420 | 7,420 | -180 | -2.4% | 14,600 |
| 2024/01/31 | 7,570 | 7,600 | 7,460 | 7,600 | +80 | +1.1% | 21,400 |
| 2024/01/30 | 7,700 | 7,700 | 7,490 | 7,520 | +60 | +0.8% | 26,000 |
| 2024/01/29 | 7,350 | 7,640 | 7,300 | 7,460 | +410 | +5.8% | 72,100 |
| 2024/01/26 | 7,150 | 7,170 | 7,050 | 7,050 | -130 | -1.8% | 9,900 |
| 2024/01/25 | 7,080 | 7,220 | 7,080 | 7,180 | +50 | +0.7% | 9,000 |
| 2024/01/24 | 7,220 | 7,220 | 7,090 | 7,130 | -80 | -1.1% | 9,500 |
| 2024/01/23 | 7,140 | 7,290 | 7,070 | 7,210 | +70 | +1% | 29,400 |
| 2024/01/22 | 6,970 | 7,140 | 6,970 | 7,140 | +170 | +2.4% | 14,500 |
| 2024/01/19 | 6,960 | 6,970 | 6,890 | 6,970 | ±0 | ±0% | 8,900 |
| 2024/01/18 | 6,960 | 7,020 | 6,960 | 6,970 | +10 | +0.1% | 5,700 |
| 2024/01/17 | 6,980 | 7,090 | 6,960 | 6,960 | -80 | -1.1% | 15,100 |
| 2024/01/16 | 7,110 | 7,110 | 7,000 | 7,040 | -70 | -1% | 12,200 |
| 2024/01/15 | 7,010 | 7,200 | 7,010 | 7,110 | +120 | +1.7% | 19,600 |
| 2024/01/12 | 7,070 | 7,160 | 6,980 | 6,990 | -110 | -1.5% | 16,100 |
| 2024/01/11 | 7,040 | 7,120 | 7,010 | 7,100 | +80 | +1.1% | 16,200 |
| 2024/01/10 | 6,890 | 7,110 | 6,840 | 7,020 | +130 | +1.9% | 35,400 |
| 2024/01/09 | 6,770 | 6,950 | 6,730 | 6,890 | +120 | +1.8% | 20,400 |
| 2024/01/05 | 6,810 | 6,850 | 6,720 | 6,770 | -30 | -0.4% | 16,300 |
| 2024/01/04 | 6,820 | 7,130 | 6,770 | 6,800 | +270 | +4.1% | 52,600 |
| 2023/12/29 | 6,330 | 6,610 | 6,330 | 6,530 | +150 | +2.4% | 22,100 |
| 2023/12/28 | 6,200 | 6,430 | 6,200 | 6,380 | +150 | +2.4% | 16,300 |
| 2023/12/27 | 6,200 | 6,230 | 6,110 | 6,230 | ±0 | ±0% | 23,700 |
| 2023/12/26 | 6,250 | 6,280 | 6,200 | 6,230 | ±0 | ±0% | 10,900 |
| 2023/12/25 | 6,280 | 6,340 | 6,200 | 6,230 | -50 | -0.8% | 11,100 |
| 2023/12/22 | 6,140 | 6,280 | 6,140 | 6,280 | +180 | +3% | 25,100 |
| 2023/12/21 | 6,150 | 6,200 | 6,100 | 6,100 | -110 | -1.8% | 18,000 |
| 2023/12/20 | 6,330 | 6,330 | 6,210 | 6,210 | -60 | -1% | 19,000 |
| 2023/12/19 | 6,220 | 6,290 | 6,150 | 6,270 | +50 | +0.8% | 13,500 |
| 2023/12/18 | 6,210 | 6,240 | 6,070 | 6,220 | -150 | -2.4% | 18,200 |
| 2023/12/15 | 6,500 | 6,550 | 6,360 | 6,370 | -150 | -2.3% | 22,100 |
| 2023/12/14 | 6,670 | 6,670 | 6,500 | 6,520 | -90 | -1.4% | 5,800 |
301～
350
件表示中 / 3705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 | 349,000円 | -6.0% | -23.9% | 3.72% | 8.09倍 | 0.67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 | 348,000円 | +1.2% | +1.4% | 3.30% | 11.73倍 | 1.14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 |
| 長府製 | 184,900円 | +1.9% | +11.3% | 2.49% | 17.96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 | 177,200円 | -22.4% | -56.8% | 5.50% | 18.80倍 | 1.17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 |
| 技術承継 | 519,000円 | +5.0% | +9.8% | 0.00% | 45.91倍 | 11.77倍 |
|
製造業軸に企業譲受、経営支援が主力。譲受後に企業価値高めキャッシュフロー創出し成長 |
市場注目の銘柄
チャート関連のコラム
