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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 6,130 | 6,190 | 6,050 | 6,080 | -50 | -0.8% | 36,400 |
| 2023/08/30 | 6,070 | 6,200 | 6,070 | 6,130 | +60 | +1% | 31,800 |
| 2023/08/29 | 6,030 | 6,150 | 6,030 | 6,070 | +30 | +0.5% | 37,800 |
| 2023/08/28 | 5,630 | 6,050 | 5,630 | 6,040 | +470 | +8.4% | 64,200 |
| 2023/08/25 | 5,430 | 5,600 | 5,390 | 5,570 | +100 | +1.8% | 24,800 |
| 2023/08/24 | 5,340 | 5,470 | 5,330 | 5,470 | +130 | +2.4% | 31,000 |
| 2023/08/23 | 5,250 | 5,340 | 5,240 | 5,340 | +90 | +1.7% | 10,900 |
| 2023/08/22 | 5,230 | 5,250 | 5,110 | 5,250 | +10 | +0.2% | 33,100 |
| 2023/08/21 | 5,210 | 5,290 | 5,200 | 5,240 | +30 | +0.6% | 9,900 |
| 2023/08/18 | 5,180 | 5,240 | 5,170 | 5,210 | -30 | -0.6% | 10,000 |
| 2023/08/17 | 5,310 | 5,310 | 5,180 | 5,240 | -80 | -1.5% | 22,700 |
| 2023/08/16 | 5,290 | 5,350 | 5,210 | 5,320 | ±0 | ±0% | 37,900 |
| 2023/08/15 | 5,420 | 5,460 | 5,260 | 5,320 | -130 | -2.4% | 31,500 |
| 2023/08/14 | 5,550 | 5,650 | 5,430 | 5,450 | -60 | -1.1% | 26,200 |
| 2023/08/10 | 5,390 | 5,540 | 5,270 | 5,510 | +20 | +0.4% | 75,100 |
| 2023/08/09 | 5,540 | 5,560 | 5,370 | 5,490 | -150 | -2.7% | 26,500 |
| 2023/08/08 | 5,650 | 5,670 | 5,600 | 5,640 | +50 | +0.9% | 23,400 |
| 2023/08/07 | 5,600 | 5,690 | 5,560 | 5,590 | -100 | -1.8% | 15,300 |
| 2023/08/04 | 5,630 | 5,690 | 5,590 | 5,690 | -80 | -1.4% | 11,500 |
| 2023/08/03 | 5,850 | 5,850 | 5,740 | 5,770 | -130 | -2.2% | 23,300 |
| 2023/08/02 | 5,840 | 5,930 | 5,810 | 5,900 | +70 | +1.2% | 25,800 |
| 2023/08/01 | 5,800 | 5,830 | 5,750 | 5,830 | +30 | +0.5% | 10,700 |
| 2023/07/31 | 5,660 | 5,800 | 5,660 | 5,800 | +220 | +3.9% | 22,900 |
| 2023/07/28 | 5,540 | 5,580 | 5,480 | 5,580 | -30 | -0.5% | 29,600 |
| 2023/07/27 | 5,680 | 5,680 | 5,560 | 5,610 | -90 | -1.6% | 14,600 |
| 2023/07/26 | 5,720 | 5,750 | 5,690 | 5,700 | -70 | -1.2% | 7,700 |
| 2023/07/25 | 5,770 | 5,790 | 5,750 | 5,770 | ±0 | ±0% | 7,000 |
| 2023/07/24 | 5,690 | 5,780 | 5,670 | 5,770 | +90 | +1.6% | 9,200 |
| 2023/07/21 | 5,690 | 5,720 | 5,640 | 5,680 | -70 | -1.2% | 15,300 |
| 2023/07/20 | 5,790 | 5,820 | 5,740 | 5,750 | -50 | -0.9% | 11,500 |
| 2023/07/19 | 5,830 | 5,880 | 5,780 | 5,800 | +30 | +0.5% | 12,000 |
| 2023/07/18 | 5,780 | 5,800 | 5,690 | 5,770 | +130 | +2.3% | 23,900 |
| 2023/07/14 | 5,640 | 5,680 | 5,580 | 5,640 | ±0 | ±0% | 18,200 |
| 2023/07/13 | 5,600 | 5,650 | 5,530 | 5,640 | +30 | +0.5% | 20,000 |
| 2023/07/12 | 5,700 | 5,700 | 5,610 | 5,610 | -90 | -1.6% | 13,600 |
| 2023/07/11 | 5,770 | 5,770 | 5,680 | 5,700 | -70 | -1.2% | 15,600 |
| 2023/07/10 | 5,800 | 5,870 | 5,730 | 5,770 | +70 | +1.2% | 28,100 |
| 2023/07/07 | 5,670 | 5,750 | 5,570 | 5,700 | +20 | +0.4% | 25,300 |
| 2023/07/06 | 5,730 | 5,780 | 5,630 | 5,680 | -130 | -2.2% | 19,800 |
| 2023/07/05 | 5,800 | 5,870 | 5,760 | 5,810 | -30 | -0.5% | 12,700 |
| 2023/07/04 | 5,850 | 5,940 | 5,830 | 5,840 | -30 | -0.5% | 13,300 |
| 2023/07/03 | 5,910 | 5,920 | 5,800 | 5,870 | +80 | +1.4% | 19,000 |
| 2023/06/30 | 5,730 | 5,850 | 5,710 | 5,790 | +90 | +1.6% | 35,800 |
| 2023/06/29 | 5,750 | 5,760 | 5,630 | 5,700 | +30 | +0.5% | 16,700 |
| 2023/06/28 | 5,550 | 5,700 | 5,480 | 5,670 | +200 | +3.7% | 26,800 |
| 2023/06/27 | 5,380 | 5,510 | 5,350 | 5,470 | +150 | +2.8% | 30,200 |
| 2023/06/26 | 5,370 | 5,410 | 5,270 | 5,320 | -50 | -0.9% | 22,500 |
| 2023/06/23 | 5,460 | 5,490 | 5,330 | 5,370 | -80 | -1.5% | 20,700 |
| 2023/06/22 | 5,490 | 5,560 | 5,440 | 5,450 | -40 | -0.7% | 23,900 |
| 2023/06/21 | 5,390 | 5,560 | 5,380 | 5,490 | +60 | +1.1% | 22,900 |
301～
350
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 | 266,100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 | 189,600円 | +5.2% | +8.8% | 5.14% | 12.57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 | 81,000円 | -10.4% | +2.3% | 3.70% | 13.37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
