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 |
|---|---|---|---|---|---|---|---|
| 2023/09/29 | 6,320 | 6,320 | 6,180 | 6,260 | -10 | -0.2% | 22,500 |
| 2023/09/28 | 6,280 | 6,420 | 6,180 | 6,270 | -10 | -0.2% | 27,500 |
| 2023/09/27 | 6,230 | 6,280 | 6,120 | 6,280 | ±0 | ±0% | 28,300 |
| 2023/09/26 | 6,280 | 6,330 | 6,200 | 6,280 | -10 | -0.2% | 11,100 |
| 2023/09/25 | 6,300 | 6,330 | 6,170 | 6,290 | -40 | -0.6% | 12,600 |
| 2023/09/22 | 6,200 | 6,350 | 6,180 | 6,330 | +100 | +1.6% | 16,300 |
| 2023/09/21 | 6,110 | 6,380 | 6,100 | 6,230 | +60 | +1% | 21,200 |
| 2023/09/20 | 6,310 | 6,320 | 6,140 | 6,170 | -140 | -2.2% | 26,400 |
| 2023/09/19 | 6,260 | 6,370 | 6,250 | 6,310 | -50 | -0.8% | 19,500 |
| 2023/09/15 | 6,130 | 6,410 | 6,130 | 6,360 | +250 | +4.1% | 53,300 |
| 2023/09/14 | 6,050 | 6,160 | 6,050 | 6,110 | +60 | +1% | 7,700 |
| 2023/09/13 | 6,220 | 6,230 | 6,050 | 6,050 | -170 | -2.7% | 18,200 |
| 2023/09/12 | 6,140 | 6,220 | 6,140 | 6,220 | +80 | +1.3% | 8,400 |
| 2023/09/11 | 6,160 | 6,310 | 6,110 | 6,140 | +10 | +0.2% | 18,900 |
| 2023/09/08 | 6,150 | 6,240 | 6,090 | 6,130 | -90 | -1.4% | 22,900 |
| 2023/09/07 | 6,150 | 6,270 | 6,150 | 6,220 | ±0 | ±0% | 26,100 |
| 2023/09/06 | 6,140 | 6,230 | 6,130 | 6,220 | +80 | +1.3% | 18,000 |
| 2023/09/05 | 6,140 | 6,150 | 6,090 | 6,140 | ±0 | ±0% | 18,100 |
| 2023/09/04 | 6,050 | 6,170 | 6,050 | 6,140 | +100 | +1.7% | 21,100 |
| 2023/09/01 | 6,100 | 6,100 | 6,040 | 6,040 | -40 | -0.7% | 18,300 |
| 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 |
401～
450
件表示中 / 3705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 | 349,000円 | -6.0% | -23.9% | 3.72% | 8.09倍 | 0.67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 | 348,000円 | +1.2% | +1.4% | 3.30% | 11.73倍 | 1.14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 | 184,900円 | +1.9% | +11.3% | 2.49% | 17.96倍 | 0.46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 | 177,200円 | -22.4% | -56.8% | 5.50% | 18.80倍 | 1.17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 | 519,000円 | +5.0% | +9.8% | 0.00% | 45.91倍 | 11.77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
