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 |
|---|---|---|---|---|---|---|---|
| 2010/10/14 | 1,289 | 1,349 | 1,283 | 1,349 | +61 | +4.7% | 6,800 |
| 2010/10/13 | 1,290 | 1,292 | 1,275 | 1,288 | -13 | -1% | 10,000 |
| 2010/10/12 | 1,351 | 1,351 | 1,251 | 1,301 | -58 | -4.3% | 12,800 |
| 2010/10/08 | 1,375 | 1,375 | 1,357 | 1,359 | -15 | -1.1% | 4,400 |
| 2010/10/07 | 1,351 | 1,374 | 1,350 | 1,374 | +37 | +2.8% | 6,500 |
| 2010/10/06 | 1,363 | 1,364 | 1,336 | 1,337 | +1 | +0.1% | 7,000 |
| 2010/10/05 | 1,323 | 1,348 | 1,323 | 1,336 | -11 | -0.8% | 5,700 |
| 2010/10/04 | 1,418 | 1,430 | 1,333 | 1,347 | -71 | -5% | 8,700 |
| 2010/10/01 | 1,441 | 1,441 | 1,411 | 1,418 | -31 | -2.1% | 2,500 |
| 2010/09/30 | 1,459 | 1,463 | 1,445 | 1,449 | +25 | +1.8% | 4,800 |
| 2010/09/29 | 1,402 | 1,450 | 1,402 | 1,424 | +22 | +1.6% | 3,200 |
| 2010/09/28 | 1,388 | 1,404 | 1,381 | 1,402 | -16 | -1.1% | 3,500 |
| 2010/09/27 | 1,396 | 1,418 | 1,396 | 1,418 | +7 | +0.5% | 3,400 |
| 2010/09/24 | 1,428 | 1,436 | 1,362 | 1,411 | -17 | -1.2% | 6,500 |
| 2010/09/22 | 1,425 | 1,454 | 1,425 | 1,428 | +4 | +0.3% | 4,200 |
| 2010/09/21 | 1,504 | 1,504 | 1,413 | 1,424 | -80 | -5.3% | 9,800 |
| 2010/09/17 | 1,525 | 1,536 | 1,504 | 1,504 | -26 | -1.7% | 4,700 |
| 2010/09/16 | 1,548 | 1,548 | 1,530 | 1,530 | +10 | +0.7% | 17,100 |
| 2010/09/15 | 1,542 | 1,542 | 1,520 | 1,520 | -11 | -0.7% | 4,200 |
| 2010/09/14 | 1,540 | 1,540 | 1,530 | 1,531 | -10 | -0.6% | 2,800 |
| 2010/09/13 | 1,548 | 1,548 | 1,530 | 1,541 | +16 | +1% | 1,600 |
| 2010/09/10 | 1,550 | 1,550 | 1,525 | 1,525 | -3 | -0.2% | 8,100 |
| 2010/09/09 | 1,530 | 1,532 | 1,511 | 1,528 | +18 | +1.2% | 2,500 |
| 2010/09/08 | 1,529 | 1,529 | 1,506 | 1,510 | -33 | -2.1% | 1,500 |
| 2010/09/07 | 1,527 | 1,545 | 1,515 | 1,543 | +16 | +1% | 2,800 |
| 2010/09/06 | 1,507 | 1,527 | 1,502 | 1,527 | +50 | +3.4% | 2,400 |
| 2010/09/03 | 1,499 | 1,500 | 1,470 | 1,477 | -22 | -1.5% | 3,100 |
| 2010/09/02 | 1,490 | 1,499 | 1,477 | 1,499 | +21 | +1.4% | 1,900 |
| 2010/09/01 | 1,520 | 1,523 | 1,447 | 1,478 | -30 | -2% | 6,100 |
| 2010/08/31 | 1,551 | 1,551 | 1,500 | 1,508 | -64 | -4.1% | 3,300 |
| 2010/08/30 | 1,562 | 1,578 | 1,560 | 1,572 | +18 | +1.2% | 3,000 |
| 2010/08/27 | 1,525 | 1,560 | 1,525 | 1,554 | +4 | +0.3% | 2,700 |
| 2010/08/26 | 1,522 | 1,550 | 1,521 | 1,550 | +13 | +0.8% | 1,900 |
| 2010/08/25 | 1,526 | 1,540 | 1,523 | 1,537 | -8 | -0.5% | 2,300 |
| 2010/08/24 | 1,509 | 1,545 | 1,492 | 1,545 | +5 | +0.3% | 4,200 |
| 2010/08/23 | 1,520 | 1,540 | 1,500 | 1,540 | +18 | +1.2% | 4,500 |
| 2010/08/20 | 1,537 | 1,537 | 1,522 | 1,522 | -15 | -1% | 1,400 |
| 2010/08/19 | 1,547 | 1,550 | 1,537 | 1,537 | -10 | -0.6% | 1,000 |
| 2010/08/18 | 1,550 | 1,550 | 1,531 | 1,547 | +15 | +1% | 1,500 |
| 2010/08/17 | 1,523 | 1,559 | 1,511 | 1,532 | -7 | -0.5% | 2,500 |
| 2010/08/16 | 1,560 | 1,560 | 1,504 | 1,539 | -21 | -1.3% | 4,800 |
| 2010/08/13 | 1,550 | 1,560 | 1,532 | 1,560 | +22 | +1.4% | 3,700 |
| 2010/08/12 | 1,480 | 1,543 | 1,478 | 1,538 | +30 | +2% | 4,700 |
| 2010/08/11 | 1,540 | 1,550 | 1,504 | 1,508 | -47 | -3% | 7,300 |
| 2010/08/10 | 1,550 | 1,555 | 1,536 | 1,555 | +6 | +0.4% | 6,000 |
| 2010/08/09 | 1,550 | 1,555 | 1,521 | 1,549 | +69 | +4.7% | 10,800 |
| 2010/08/06 | 1,479 | 1,498 | 1,476 | 1,480 | +5 | +0.3% | 1,000 |
| 2010/08/05 | 1,474 | 1,475 | 1,474 | 1,475 | -3 | -0.2% | 600 |
| 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 |
3551～
3600
件表示中 / 3683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 | 294,300円 | +0.7% | +6.3% | 4.42% | 5.78倍 | 0.60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 | 314,500円 | +1.2% | +1.4% | 3.66% | 10.60倍 | 1.03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 | 179,900円 | +1.9% | +11.3% | 2.56% | 17.48倍 | 0.45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 | 179,700円 | +5.2% | +8.8% | 5.43% | 11.91倍 | 1.23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 | 493,000円 | +5.0% | +9.8% | 0.00% | 43.61倍 | 11.18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
