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 |
|---|---|---|---|---|---|---|---|
| 2023/03/10 | 3,820 | 3,845 | 3,780 | 3,780 | -95 | -2.5% | 21,500 |
| 2023/03/09 | 3,780 | 3,875 | 3,780 | 3,875 | +95 | +2.5% | 26,700 |
| 2023/03/08 | 3,745 | 3,820 | 3,745 | 3,780 | -10 | -0.3% | 14,800 |
| 2023/03/07 | 3,790 | 3,795 | 3,750 | 3,790 | ±0 | ±0% | 10,000 |
| 2023/03/06 | 3,800 | 3,805 | 3,775 | 3,790 | +15 | +0.4% | 8,900 |
| 2023/03/03 | 3,695 | 3,775 | 3,695 | 3,775 | +70 | +1.9% | 12,900 |
| 2023/03/02 | 3,700 | 3,725 | 3,690 | 3,705 | +15 | +0.4% | 8,300 |
| 2023/03/01 | 3,665 | 3,690 | 3,660 | 3,690 | +45 | +1.2% | 4,800 |
| 2023/02/28 | 3,680 | 3,685 | 3,625 | 3,645 | -35 | -1% | 8,100 |
| 2023/02/27 | 3,585 | 3,680 | 3,585 | 3,680 | +95 | +2.6% | 11,900 |
| 2023/02/24 | 3,570 | 3,590 | 3,570 | 3,585 | ±0 | ±0% | 4,900 |
| 2023/02/22 | 3,535 | 3,585 | 3,525 | 3,585 | +55 | +1.6% | 11,300 |
| 2023/02/21 | 3,535 | 3,555 | 3,525 | 3,530 | +10 | +0.3% | 13,600 |
| 2023/02/20 | 3,470 | 3,525 | 3,455 | 3,520 | +60 | +1.7% | 16,900 |
| 2023/02/17 | 3,465 | 3,465 | 3,445 | 3,460 | ±0 | ±0% | 5,800 |
| 2023/02/16 | 3,490 | 3,490 | 3,455 | 3,460 | -20 | -0.6% | 8,000 |
| 2023/02/15 | 3,515 | 3,545 | 3,465 | 3,480 | +105 | +3.1% | 24,800 |
| 2023/02/14 | 3,365 | 3,380 | 3,360 | 3,375 | +20 | +0.6% | 3,100 |
| 2023/02/13 | 3,380 | 3,380 | 3,350 | 3,355 | -30 | -0.9% | 9,400 |
| 2023/02/10 | 3,370 | 3,395 | 3,365 | 3,385 | +15 | +0.4% | 4,200 |
| 2023/02/09 | 3,380 | 3,390 | 3,355 | 3,370 | -10 | -0.3% | 3,200 |
| 2023/02/08 | 3,355 | 3,380 | 3,350 | 3,380 | +15 | +0.4% | 2,600 |
| 2023/02/07 | 3,385 | 3,400 | 3,365 | 3,365 | -20 | -0.6% | 2,600 |
| 2023/02/06 | 3,380 | 3,410 | 3,380 | 3,385 | +5 | +0.1% | 7,500 |
| 2023/02/03 | 3,350 | 3,385 | 3,345 | 3,380 | +30 | +0.9% | 5,800 |
| 2023/02/02 | 3,360 | 3,370 | 3,345 | 3,350 | -15 | -0.4% | 3,000 |
| 2023/02/01 | 3,400 | 3,415 | 3,365 | 3,365 | -25 | -0.7% | 5,200 |
| 2023/01/31 | 3,375 | 3,425 | 3,365 | 3,390 | -5 | -0.1% | 9,300 |
| 2023/01/30 | 3,370 | 3,410 | 3,365 | 3,395 | +25 | +0.7% | 17,000 |
| 2023/01/27 | 3,360 | 3,385 | 3,355 | 3,370 | +20 | +0.6% | 5,500 |
| 2023/01/26 | 3,375 | 3,375 | 3,345 | 3,350 | -20 | -0.6% | 5,500 |
| 2023/01/25 | 3,360 | 3,390 | 3,340 | 3,370 | -5 | -0.1% | 5,600 |
| 2023/01/24 | 3,370 | 3,400 | 3,365 | 3,375 | +5 | +0.1% | 10,100 |
| 2023/01/23 | 3,330 | 3,390 | 3,330 | 3,370 | +40 | +1.2% | 8,300 |
| 2023/01/20 | 3,285 | 3,330 | 3,285 | 3,330 | +45 | +1.4% | 4,700 |
| 2023/01/19 | 3,245 | 3,300 | 3,245 | 3,285 | ±0 | ±0% | 5,000 |
| 2023/01/18 | 3,280 | 3,300 | 3,250 | 3,285 | +25 | +0.8% | 4,900 |
| 2023/01/17 | 3,230 | 3,260 | 3,230 | 3,260 | +25 | +0.8% | 4,500 |
| 2023/01/16 | 3,265 | 3,285 | 3,235 | 3,235 | -30 | -0.9% | 5,600 |
| 2023/01/13 | 3,275 | 3,300 | 3,255 | 3,265 | -10 | -0.3% | 7,100 |
| 2023/01/12 | 3,305 | 3,310 | 3,260 | 3,275 | -25 | -0.8% | 1,600 |
| 2023/01/11 | 3,270 | 3,305 | 3,265 | 3,300 | +45 | +1.4% | 8,600 |
| 2023/01/10 | 3,260 | 3,270 | 3,250 | 3,255 | +20 | +0.6% | 6,900 |
| 2023/01/06 | 3,230 | 3,270 | 3,225 | 3,235 | +5 | +0.2% | 6,500 |
| 2023/01/05 | 3,260 | 3,260 | 3,225 | 3,230 | -40 | -1.2% | 6,800 |
| 2023/01/04 | 3,290 | 3,290 | 3,240 | 3,270 | +5 | +0.2% | 6,400 |
| 2022/12/30 | 3,290 | 3,310 | 3,260 | 3,265 | -25 | -0.8% | 9,500 |
| 2022/12/29 | 3,175 | 3,290 | 3,160 | 3,290 | +120 | +3.8% | 13,000 |
| 2022/12/28 | 3,230 | 3,240 | 3,160 | 3,170 | -60 | -1.9% | 20,300 |
| 2022/12/27 | 3,240 | 3,255 | 3,225 | 3,230 | -5 | -0.2% | 14,800 |
301～
350
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
