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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 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 |
| 2010/07/08 | 1,447 | 1,488 | 1,417 | 1,466 | +79 | +5.7% | 14,700 |
| 2010/07/07 | 1,400 | 1,400 | 1,386 | 1,387 | -8 | -0.6% | 1,000 |
| 2010/07/06 | 1,398 | 1,398 | 1,382 | 1,395 | +5 | +0.4% | 1,700 |
| 2010/07/05 | 1,337 | 1,404 | 1,337 | 1,390 | +46 | +3.4% | 3,200 |
| 2010/07/02 | 1,360 | 1,360 | 1,337 | 1,344 | -5 | -0.4% | 2,100 |
| 2010/07/01 | 1,360 | 1,360 | 1,331 | 1,349 | -16 | -1.2% | 2,900 |
| 2010/06/30 | 1,363 | 1,389 | 1,363 | 1,365 | -55 | -3.9% | 1,800 |
| 2010/06/29 | 1,422 | 1,422 | 1,408 | 1,420 | +9 | +0.6% | 1,200 |
| 2010/06/28 | 1,420 | 1,438 | 1,411 | 1,411 | -39 | -2.7% | 2,500 |
| 2010/06/25 | 1,365 | 1,463 | 1,358 | 1,450 | +74 | +5.4% | 7,600 |
| 2010/06/24 | 1,358 | 1,405 | 1,358 | 1,376 | ±0 | ±0% | 2,500 |
| 2010/06/23 | 1,390 | 1,414 | 1,368 | 1,376 | -34 | -2.4% | 7,500 |
| 2010/06/22 | 1,423 | 1,423 | 1,380 | 1,410 | -13 | -0.9% | 2,700 |
| 2010/06/21 | 1,419 | 1,423 | 1,410 | 1,423 | +9 | +0.6% | 1,200 |
| 2010/06/18 | 1,418 | 1,418 | 1,410 | 1,414 | -1 | -0.1% | 3,100 |
| 2010/06/17 | 1,419 | 1,419 | 1,388 | 1,415 | +15 | +1.1% | 1,700 |
| 2010/06/16 | 1,420 | 1,427 | 1,400 | 1,400 | ±0 | ±0% | 4,100 |
| 2010/06/15 | 1,437 | 1,437 | 1,380 | 1,400 | -25 | -1.8% | 4,400 |
| 2010/06/14 | 1,421 | 1,428 | 1,421 | 1,425 | +4 | +0.3% | 2,400 |
| 2010/06/11 | 1,448 | 1,448 | 1,416 | 1,421 | +63 | +4.6% | 15,100 |
| 2010/06/10 | 1,368 | 1,368 | 1,353 | 1,358 | +5 | +0.4% | 4,300 |
| 2010/06/09 | 1,358 | 1,358 | 1,328 | 1,353 | -6 | -0.4% | 3,200 |
| 2010/06/08 | 1,297 | 1,359 | 1,284 | 1,359 | +62 | +4.8% | 4,400 |
| 2010/06/07 | 1,305 | 1,308 | 1,290 | 1,297 | -8 | -0.6% | 2,300 |
| 2010/06/04 | 1,309 | 1,309 | 1,301 | 1,305 | +5 | +0.4% | 2,600 |
| 2010/06/03 | 1,304 | 1,317 | 1,296 | 1,300 | -4 | -0.3% | 5,600 |
| 2010/06/02 | 1,296 | 1,304 | 1,296 | 1,304 | +3 | +0.2% | 3,600 |
| 2010/06/01 | 1,301 | 1,317 | 1,297 | 1,301 | +5 | +0.4% | 2,900 |
| 2010/05/31 | 1,280 | 1,299 | 1,280 | 1,296 | +16 | +1.3% | 5,100 |
| 2010/05/28 | 1,310 | 1,321 | 1,278 | 1,280 | -20 | -1.5% | 7,500 |
| 2010/05/27 | 1,271 | 1,300 | 1,265 | 1,300 | -1 | -0.1% | 11,400 |
| 2010/05/26 | 1,273 | 1,320 | 1,269 | 1,301 | +32 | +2.5% | 8,800 |
3501～
3550
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 | 266,300円 | +0.7% | -10.8% | 3.76% | 6.67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 | 189,900円 | +5.2% | +8.8% | 5.13% | 12.59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 | 98,900円 | +8.4% | +3.5% | 5.06% | 21.61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
