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 |
|---|---|---|---|---|---|---|---|
| 2023/08/04 | 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 |
| 2023/07/12 | 3,581 | 3,588 | 3,472 | 3,486 | -65 | -1.8% | 1,695,200 |
| 2023/07/11 | 3,671 | 3,684 | 3,539 | 3,551 | -119 | -3.2% | 2,236,700 |
| 2023/07/10 | 3,717 | 3,739 | 3,664 | 3,670 | -48 | -1.3% | 1,291,900 |
| 2023/07/07 | 3,735 | 3,759 | 3,697 | 3,718 | -67 | -1.8% | 1,496,900 |
| 2023/07/06 | 3,790 | 3,868 | 3,772 | 3,785 | -35 | -0.9% | 1,824,700 |
| 2023/07/05 | 3,800 | 3,832 | 3,767 | 3,820 | +26 | +0.7% | 1,335,700 |
| 2023/07/04 | 3,825 | 3,826 | 3,773 | 3,794 | -34 | -0.9% | 1,905,400 |
| 2023/07/03 | 3,730 | 3,840 | 3,729 | 3,828 | +154 | +4.2% | 3,299,600 |
| 2023/06/30 | 3,656 | 3,680 | 3,622 | 3,674 | +49 | +1.4% | 1,965,500 |
| 2023/06/29 | 3,626 | 3,660 | 3,608 | 3,625 | +13 | +0.4% | 1,683,700 |
| 2023/06/28 | 3,560 | 3,612 | 3,522 | 3,612 | +122 | +3.5% | 1,937,300 |
| 2023/06/27 | 3,600 | 3,607 | 3,456 | 3,490 | -41 | -1.2% | 1,550,900 |
| 2023/06/26 | 3,502 | 3,569 | 3,462 | 3,531 | -11 | -0.3% | 1,616,700 |
| 2023/06/23 | 3,679 | 3,713 | 3,512 | 3,542 | -115 | -3.1% | 2,800,800 |
| 2023/06/22 | 3,618 | 3,726 | 3,610 | 3,657 | +81 | +2.3% | 3,375,000 |
| 2023/06/21 | 3,513 | 3,576 | 3,502 | 3,576 | +46 | +1.3% | 1,920,100 |
| 2023/06/20 | 3,545 | 3,577 | 3,508 | 3,530 | -24 | -0.7% | 1,545,600 |
| 2023/06/19 | 3,585 | 3,587 | 3,529 | 3,554 | +16 | +0.5% | 1,773,400 |
| 2023/06/16 | 3,548 | 3,554 | 3,475 | 3,538 | -15 | -0.4% | 2,749,200 |
| 2023/06/15 | 3,567 | 3,593 | 3,514 | 3,553 | -20 | -0.6% | 2,476,500 |
| 2023/06/14 | 3,460 | 3,574 | 3,456 | 3,573 | +156 | +4.6% | 3,532,100 |
| 2023/06/13 | 3,447 | 3,454 | 3,396 | 3,417 | -10 | -0.3% | 2,604,300 |
| 2023/06/12 | 3,449 | 3,480 | 3,407 | 3,427 | +8 | +0.2% | 2,263,900 |
| 2023/06/09 | 3,431 | 3,437 | 3,371 | 3,419 | -14 | -0.4% | 4,076,800 |
| 2023/06/08 | 3,516 | 3,530 | 3,412 | 3,433 | -67 | -1.9% | 3,731,800 |
| 2023/06/07 | 3,399 | 3,553 | 3,398 | 3,500 | +146 | +4.4% | 8,554,100 |
| 2023/06/06 | 3,210 | 3,364 | 3,175 | 3,354 | +119 | +3.7% | 5,743,400 |
| 2023/06/05 | 3,107 | 3,260 | 3,100 | 3,235 | +195 | +6.4% | 5,492,000 |
| 2023/06/02 | 2,925 | 3,040 | 2,913 | 3,040 | +126 | +4.3% | 2,413,700 |
| 2023/06/01 | 2,927 | 2,928 | 2,867 | 2,914 | -15 | -0.5% | 2,469,000 |
| 2023/05/31 | 3,045 | 3,045 | 2,921 | 2,929 | -136 | -4.4% | 2,818,700 |
| 2023/05/30 | 3,095 | 3,140 | 3,035 | 3,065 | -70 | -2.2% | 2,056,900 |
| 2023/05/29 | 3,165 | 3,200 | 3,115 | 3,135 | -5 | -0.2% | 2,811,300 |
| 2023/05/26 | 3,025 | 3,160 | 3,010 | 3,140 | +196 | +6.7% | 6,226,200 |
201～
250
件表示中 / 3467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 | 597,000円 | +21.7% | +244.0% | 2.35% | 12.82倍 | 1.58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 | 209,700円 | -1.1% | -12.2% | 4.39% | 9.81倍 | 1.07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 | 165,700円 | +10.8% | -31.3% | 3.62% | 6.96倍 | 0.60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 | 43,700円 | +3.2% | -9.1% | 3.43% | 4.51倍 | 0.64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 | 229,000円 | +1.4% | -13.0% | 3.76% | 8.70倍 | 0.91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
