川崎重工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 3,890 | 3,953 | 3,851 | 3,943 | +97 | +2.5% | 1,853,500 |
| 2024/02/21 | 3,890 | 3,891 | 3,818 | 3,846 | -42 | -1.1% | 1,753,100 |
| 2024/02/20 | 3,810 | 3,895 | 3,797 | 3,888 | +94 | +2.5% | 2,541,300 |
| 2024/02/19 | 3,848 | 3,867 | 3,768 | 3,794 | +8 | +0.2% | 1,674,600 |
| 2024/02/16 | 3,800 | 3,868 | 3,726 | 3,786 | +81 | +2.2% | 3,080,400 |
| 2024/02/15 | 3,680 | 3,745 | 3,665 | 3,705 | +87 | +2.4% | 1,738,100 |
| 2024/02/14 | 3,718 | 3,718 | 3,584 | 3,618 | -30 | -0.8% | 2,068,900 |
| 2024/02/13 | 3,631 | 3,789 | 3,617 | 3,648 | +47 | +1.3% | 5,194,000 |
| 2024/02/09 | 3,400 | 3,619 | 3,270 | 3,601 | +166 | +4.8% | 8,869,600 |
| 2024/02/08 | 3,517 | 3,534 | 3,415 | 3,435 | -72 | -2.1% | 2,095,200 |
| 2024/02/07 | 3,401 | 3,519 | 3,401 | 3,507 | +81 | +2.4% | 2,001,900 |
| 2024/02/06 | 3,411 | 3,455 | 3,358 | 3,426 | +3 | +0.1% | 1,949,400 |
| 2024/02/05 | 3,374 | 3,436 | 3,370 | 3,423 | +87 | +2.6% | 1,716,400 |
| 2024/02/02 | 3,311 | 3,354 | 3,289 | 3,336 | +47 | +1.4% | 1,089,000 |
| 2024/02/01 | 3,345 | 3,346 | 3,285 | 3,289 | -80 | -2.4% | 1,218,700 |
| 2024/01/31 | 3,337 | 3,373 | 3,332 | 3,369 | +18 | +0.5% | 805,500 |
| 2024/01/30 | 3,344 | 3,373 | 3,331 | 3,351 | +7 | +0.2% | 987,500 |
| 2024/01/29 | 3,328 | 3,355 | 3,303 | 3,344 | +63 | +1.9% | 1,350,700 |
| 2024/01/26 | 3,260 | 3,283 | 3,234 | 3,281 | +18 | +0.6% | 986,200 |
| 2024/01/25 | 3,249 | 3,268 | 3,217 | 3,263 | -37 | -1.1% | 1,840,700 |
| 2024/01/24 | 3,287 | 3,348 | 3,283 | 3,300 | +15 | +0.5% | 1,225,800 |
| 2024/01/23 | 3,296 | 3,332 | 3,250 | 3,285 | -4 | -0.1% | 1,647,000 |
| 2024/01/22 | 3,231 | 3,289 | 3,206 | 3,289 | +83 | +2.6% | 1,689,100 |
| 2024/01/19 | 3,237 | 3,256 | 3,191 | 3,206 | +2 | +0.1% | 977,100 |
| 2024/01/18 | 3,205 | 3,234 | 3,191 | 3,204 | -4 | -0.1% | 1,116,800 |
| 2024/01/17 | 3,255 | 3,286 | 3,205 | 3,208 | -36 | -1.1% | 1,265,600 |
| 2024/01/16 | 3,280 | 3,289 | 3,226 | 3,244 | -42 | -1.3% | 1,162,400 |
| 2024/01/15 | 3,270 | 3,323 | 3,266 | 3,286 | +24 | +0.7% | 1,199,300 |
| 2024/01/12 | 3,311 | 3,318 | 3,241 | 3,262 | -25 | -0.8% | 1,337,400 |
| 2024/01/11 | 3,240 | 3,327 | 3,216 | 3,287 | +80 | +2.5% | 2,721,500 |
| 2024/01/10 | 3,197 | 3,223 | 3,193 | 3,207 | -18 | -0.6% | 1,191,800 |
| 2024/01/09 | 3,268 | 3,268 | 3,206 | 3,225 | -30 | -0.9% | 1,401,900 |
| 2024/01/05 | 3,180 | 3,257 | 3,173 | 3,255 | +106 | +3.4% | 1,882,900 |
| 2024/01/04 | 3,123 | 3,178 | 3,087 | 3,149 | +30 | +1% | 1,221,400 |
| 2023/12/29 | 3,142 | 3,168 | 3,107 | 3,119 | -2 | -0.1% | 739,600 |
| 2023/12/28 | 3,088 | 3,121 | 3,077 | 3,121 | +17 | +0.5% | 699,600 |
| 2023/12/27 | 3,077 | 3,109 | 3,070 | 3,104 | +36 | +1.2% | 999,900 |
| 2023/12/26 | 3,110 | 3,122 | 3,061 | 3,068 | -19 | -0.6% | 1,002,600 |
| 2023/12/25 | 3,088 | 3,122 | 3,066 | 3,087 | +29 | +0.9% | 1,140,200 |
| 2023/12/22 | 3,040 | 3,078 | 3,024 | 3,058 | +19 | +0.6% | 1,410,900 |
| 2023/12/21 | 3,020 | 3,098 | 3,005 | 3,039 | -25 | -0.8% | 1,569,400 |
| 2023/12/20 | 3,020 | 3,088 | 3,020 | 3,064 | +75.5 | +2.5% | 1,775,900 |
| 2023/12/19 | 2,948.5 | 3,015 | 2,931.5 | 2,988.5 | +47.5 | +1.6% | 1,804,400 |
| 2023/12/18 | 2,900 | 2,942.5 | 2,881.5 | 2,941 | +3 | +0.1% | 1,369,300 |
| 2023/12/15 | 2,873.5 | 2,945.5 | 2,844 | 2,938 | +114 | +4% | 2,718,100 |
| 2023/12/14 | 2,950 | 2,973.5 | 2,786.5 | 2,824 | -158 | -5.3% | 4,907,500 |
| 2023/12/13 | 2,999 | 3,062 | 2,956 | 2,982 | -128 | -4.1% | 4,676,900 |
| 2023/12/12 | 3,160 | 3,178 | 3,101 | 3,110 | -5 | -0.2% | 1,273,100 |
| 2023/12/11 | 3,100 | 3,118 | 3,070 | 3,115 | +63 | +2.1% | 1,374,600 |
| 2023/12/08 | 3,064 | 3,064 | 2,990 | 3,052 | -61 | -2% | 2,826,800 |
51～
100
件表示中 / 3451件
類似銘柄と比較する
現在ご覧いただいている「川 重」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 重 | 560,700円 | +6.6% | -70.1% | 0.71% | 78.27倍 | 1.67倍 |
|
総合重機大手。旅客機分担品や鉄道車両、大型２輪に特長。自衛隊の潜水艦、航空機も担う |
| いすゞ | 193,500円 | +6.4% | +11.2% | 4.44% | 8.78倍 | 1.02倍 |
|
トラック大手。中小型強い。タイで生産するピックアップも柱。大型に強いＵＤを２１年傘下に |
| マツダ | 169,600円 | +26.2% | +72.2% | 2.95% | 5.15倍 | 0.67倍 |
|
中堅自動車メーカー。低燃費で動力性能高いエンジンが強み。輸出比率高い。トヨタと資本提携 |
| 三菱自 | 45,000円 | +3.2% | -9.1% | 3.33% | 4.65倍 | 0.66倍 |
|
日産の事実上傘下、ルノー含め３社連合。新車開発や部品調達など協業拡大。東南アジアで稼ぐ |
| トヨタ紡織 | 233,000円 | +1.4% | -13.0% | 3.69% | 8.85倍 | 0.93倍 |
|
トヨタ系。アラコ、タカニチと合併し、内装品・自動車フィルター国内首位、内装品で世界４位 |
市場注目の銘柄
チャート関連のコラム
