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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 5,390 | 5,560 | 5,380 | 5,490 | +60 | +1.1% | 22,900 |
| 2023/06/20 | 5,340 | 5,450 | 5,340 | 5,430 | +60 | +1.1% | 17,800 |
| 2023/06/19 | 5,370 | 5,430 | 5,350 | 5,370 | +10 | +0.2% | 13,800 |
| 2023/06/16 | 5,370 | 5,400 | 5,300 | 5,360 | +60 | +1.1% | 18,400 |
| 2023/06/15 | 5,370 | 5,370 | 5,250 | 5,300 | -50 | -0.9% | 10,900 |
| 2023/06/14 | 5,350 | 5,420 | 5,300 | 5,350 | +30 | +0.6% | 18,300 |
| 2023/06/13 | 5,300 | 5,420 | 5,280 | 5,320 | +60 | +1.1% | 19,700 |
| 2023/06/12 | 5,130 | 5,330 | 5,130 | 5,260 | +140 | +2.7% | 33,100 |
| 2023/06/09 | 5,120 | 5,170 | 5,060 | 5,120 | -10 | -0.2% | 39,200 |
| 2023/06/08 | 5,000 | 5,140 | 5,000 | 5,130 | +110 | +2.2% | 19,200 |
| 2023/06/07 | 5,090 | 5,160 | 4,995 | 5,020 | -70 | -1.4% | 25,200 |
| 2023/06/06 | 5,160 | 5,240 | 5,070 | 5,090 | -90 | -1.7% | 28,700 |
| 2023/06/05 | 5,170 | 5,180 | 5,130 | 5,180 | +50 | +1% | 14,300 |
| 2023/06/02 | 5,070 | 5,170 | 5,010 | 5,130 | +90 | +1.8% | 34,700 |
| 2023/06/01 | 4,940 | 5,050 | 4,875 | 5,040 | +120 | +2.4% | 27,600 |
| 2023/05/31 | 5,000 | 5,000 | 4,870 | 4,920 | -90 | -1.8% | 41,100 |
| 2023/05/30 | 4,945 | 5,070 | 4,945 | 5,010 | +120 | +2.5% | 34,600 |
| 2023/05/29 | 4,945 | 4,995 | 4,855 | 4,890 | +15 | +0.3% | 41,000 |
| 2023/05/26 | 4,870 | 4,915 | 4,815 | 4,875 | +35 | +0.7% | 25,200 |
| 2023/05/25 | 4,855 | 4,905 | 4,800 | 4,840 | -15 | -0.3% | 28,700 |
| 2023/05/24 | 4,710 | 4,995 | 4,690 | 4,855 | +140 | +3% | 60,300 |
| 2023/05/23 | 4,795 | 4,820 | 4,680 | 4,715 | -10 | -0.2% | 31,000 |
| 2023/05/22 | 4,480 | 4,750 | 4,480 | 4,725 | +315 | +7.1% | 51,600 |
| 2023/05/19 | 4,410 | 4,435 | 4,340 | 4,410 | ±0 | ±0% | 19,000 |
| 2023/05/18 | 4,425 | 4,450 | 4,395 | 4,410 | +15 | +0.3% | 21,600 |
| 2023/05/17 | 4,350 | 4,425 | 4,330 | 4,395 | +70 | +1.6% | 27,100 |
| 2023/05/16 | 4,250 | 4,325 | 4,195 | 4,325 | +75 | +1.8% | 31,000 |
| 2023/05/15 | 4,310 | 4,315 | 4,185 | 4,250 | +220 | +5.5% | 74,100 |
| 2023/05/12 | 4,000 | 4,085 | 3,935 | 4,030 | -5 | -0.1% | 25,800 |
| 2023/05/11 | 4,145 | 4,145 | 4,000 | 4,035 | -90 | -2.2% | 10,500 |
| 2023/05/10 | 4,200 | 4,215 | 4,110 | 4,125 | -75 | -1.8% | 12,400 |
| 2023/05/09 | 4,220 | 4,220 | 4,070 | 4,200 | -20 | -0.5% | 13,100 |
| 2023/05/08 | 4,150 | 4,230 | 4,140 | 4,220 | +80 | +1.9% | 15,900 |
| 2023/05/02 | 4,100 | 4,165 | 4,075 | 4,140 | +15 | +0.4% | 8,900 |
| 2023/05/01 | 4,085 | 4,125 | 4,075 | 4,125 | +50 | +1.2% | 8,600 |
| 2023/04/28 | 4,015 | 4,075 | 4,010 | 4,075 | +55 | +1.4% | 9,800 |
| 2023/04/27 | 4,030 | 4,040 | 4,005 | 4,020 | ±0 | ±0% | 5,700 |
| 2023/04/26 | 4,000 | 4,020 | 3,960 | 4,020 | +20 | +0.5% | 8,600 |
| 2023/04/25 | 4,060 | 4,065 | 3,985 | 4,000 | -30 | -0.7% | 8,300 |
| 2023/04/24 | 4,065 | 4,065 | 4,005 | 4,030 | -35 | -0.9% | 5,500 |
| 2023/04/21 | 4,015 | 4,070 | 3,990 | 4,065 | +50 | +1.2% | 10,700 |
| 2023/04/20 | 3,960 | 4,015 | 3,960 | 4,015 | +5 | +0.1% | 6,100 |
| 2023/04/19 | 4,000 | 4,025 | 3,970 | 4,010 | ±0 | ±0% | 14,200 |
| 2023/04/18 | 3,980 | 4,020 | 3,970 | 4,010 | +40 | +1% | 15,200 |
| 2023/04/17 | 3,995 | 3,995 | 3,920 | 3,970 | -20 | -0.5% | 10,100 |
| 2023/04/14 | 4,015 | 4,020 | 3,960 | 3,990 | -10 | -0.3% | 10,500 |
| 2023/04/13 | 4,020 | 4,020 | 3,970 | 4,000 | -15 | -0.4% | 14,800 |
| 2023/04/12 | 3,920 | 4,050 | 3,920 | 4,015 | +95 | +2.4% | 30,700 |
| 2023/04/11 | 3,900 | 3,920 | 3,880 | 3,920 | +30 | +0.8% | 13,200 |
| 2023/04/10 | 3,870 | 3,890 | 3,855 | 3,890 | +45 | +1.2% | 11,200 |
351～
400
件表示中 / 3586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 | 271,000円 | +0.7% | -10.8% | 3.69% | 6.79倍 | 0.55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 | 320,500円 | -1.0% | +0.9% | 2.81% | 13.49倍 | 1.08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 | 189,700円 | +5.2% | +8.8% | 5.14% | 12.58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 | 0.59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% | 21.58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
