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 |
|---|---|---|---|---|---|---|---|
| 2023/09/25 | 3,728 | 3,748 | 3,703 | 3,725 | -26 | -0.7% | 1,845,700 |
| 2023/09/22 | 3,750 | 3,778 | 3,696 | 3,751 | -34 | -0.9% | 1,863,600 |
| 2023/09/21 | 3,830 | 3,836 | 3,762 | 3,785 | -55 | -1.4% | 1,516,700 |
| 2023/09/20 | 3,901 | 3,917 | 3,832 | 3,840 | -78 | -2% | 1,896,700 |
| 2023/09/19 | 3,878 | 3,937 | 3,845 | 3,918 | +35 | +0.9% | 1,690,700 |
| 2023/09/15 | 3,950 | 3,950 | 3,878 | 3,883 | -24 | -0.6% | 3,245,400 |
| 2023/09/14 | 3,833 | 3,913 | 3,802 | 3,907 | +103 | +2.7% | 2,888,600 |
| 2023/09/13 | 3,750 | 3,823 | 3,721 | 3,804 | +4 | +0.1% | 3,630,200 |
| 2023/09/12 | 3,865 | 3,873 | 3,729 | 3,800 | -238 | -5.9% | 8,273,200 |
| 2023/09/11 | 4,190 | 4,194 | 4,018 | 4,038 | -93 | -2.3% | 3,036,000 |
| 2023/09/08 | 4,060 | 4,145 | 4,037 | 4,131 | +23 | +0.6% | 2,888,500 |
| 2023/09/07 | 3,993 | 4,228 | 3,989 | 4,108 | +137 | +3.5% | 5,716,500 |
| 2023/09/06 | 3,877 | 3,980 | 3,873 | 3,971 | +120 | +3.1% | 2,398,800 |
| 2023/09/05 | 3,863 | 3,876 | 3,793 | 3,851 | +15 | +0.4% | 1,585,200 |
| 2023/09/04 | 3,785 | 3,837 | 3,757 | 3,836 | +76 | +2% | 1,397,400 |
| 2023/09/01 | 3,742 | 3,808 | 3,731 | 3,760 | +21 | +0.6% | 1,631,600 |
| 2023/08/31 | 3,770 | 3,770 | 3,711 | 3,739 | +27 | +0.7% | 1,631,400 |
| 2023/08/30 | 3,712 | 3,758 | 3,682 | 3,712 | +68 | +1.9% | 2,218,300 |
| 2023/08/29 | 3,641 | 3,678 | 3,626 | 3,644 | +18 | +0.5% | 1,517,800 |
| 2023/08/28 | 3,561 | 3,626 | 3,549 | 3,626 | +105 | +3% | 1,558,400 |
| 2023/08/25 | 3,490 | 3,537 | 3,479 | 3,521 | -4 | -0.1% | 1,265,100 |
| 2023/08/24 | 3,531 | 3,553 | 3,510 | 3,525 | -29 | -0.8% | 1,259,500 |
| 2023/08/23 | 3,550 | 3,578 | 3,532 | 3,554 | -36 | -1% | 1,326,800 |
| 2023/08/22 | 3,604 | 3,619 | 3,571 | 3,590 | +3 | +0.1% | 1,493,700 |
| 2023/08/21 | 3,564 | 3,673 | 3,553 | 3,587 | +50 | +1.4% | 2,093,800 |
| 2023/08/18 | 3,476 | 3,557 | 3,476 | 3,537 | +14 | +0.4% | 1,379,200 |
| 2023/08/17 | 3,520 | 3,548 | 3,453 | 3,523 | -9 | -0.3% | 1,747,800 |
| 2023/08/16 | 3,540 | 3,548 | 3,501 | 3,532 | -56 | -1.6% | 1,194,300 |
| 2023/08/15 | 3,542 | 3,593 | 3,532 | 3,588 | +72 | +2% | 1,654,200 |
| 2023/08/14 | 3,552 | 3,601 | 3,496 | 3,516 | -35 | -1% | 2,104,600 |
| 2023/08/10 | 3,498 | 3,555 | 3,471 | 3,551 | +18 | +0.5% | 2,517,600 |
| 2023/08/09 | 3,688 | 3,766 | 3,481 | 3,533 | -165 | -4.5% | 6,301,100 |
| 2023/08/08 | 3,852 | 3,942 | 3,542 | 3,698 | -63 | -1.7% | 10,601,800 |
| 2023/08/07 | 3,750 | 3,782 | 3,663 | 3,761 | -19 | -0.5% | 2,099,500 |
| 2023/08/04 | 3,602 | 3,788 | 3,562 | 3,780 | +167 | +4.6% | 2,527,500 |
| 2023/08/03 | 3,608 | 3,648 | 3,577 | 3,613 | -37 | -1% | 1,151,700 |
| 2023/08/02 | 3,662 | 3,737 | 3,646 | 3,650 | -40 | -1.1% | 1,349,900 |
| 2023/08/01 | 3,640 | 3,707 | 3,632 | 3,690 | +68 | +1.9% | 1,210,300 |
| 2023/07/31 | 3,613 | 3,655 | 3,595 | 3,622 | +67 | +1.9% | 1,427,200 |
| 2023/07/28 | 3,543 | 3,613 | 3,495 | 3,555 | -34 | -0.9% | 2,034,700 |
| 2023/07/27 | 3,563 | 3,606 | 3,545 | 3,589 | +8 | +0.2% | 1,413,100 |
| 2023/07/26 | 3,630 | 3,631 | 3,536 | 3,581 | -72 | -2% | 2,220,500 |
| 2023/07/25 | 3,642 | 3,653 | 3,618 | 3,653 | +21 | +0.6% | 1,095,400 |
| 2023/07/24 | 3,648 | 3,668 | 3,626 | 3,632 | +29 | +0.8% | 1,693,400 |
| 2023/07/21 | 3,593 | 3,646 | 3,576 | 3,603 | -20 | -0.6% | 1,678,700 |
| 2023/07/20 | 3,599 | 3,666 | 3,586 | 3,623 | +31 | +0.9% | 2,721,800 |
| 2023/07/19 | 3,511 | 3,594 | 3,511 | 3,592 | +158 | +4.6% | 2,141,800 |
| 2023/07/18 | 3,427 | 3,464 | 3,397 | 3,434 | +5 | +0.1% | 1,528,100 |
| 2023/07/14 | 3,463 | 3,488 | 3,382 | 3,429 | -56 | -1.6% | 2,104,600 |
| 2023/07/13 | 3,478 | 3,514 | 3,435 | 3,485 | -1 | ±0% | 1,392,400 |
151～
200
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
