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 |
|---|---|---|---|---|---|---|---|
| 2025/05/30 | 9,901 | 10,185 | 9,901 | 10,155 | +110 | +1.1% | 11,938,300 |
| 2025/05/29 | 9,960 | 10,050 | 9,832 | 10,045 | +205 | +2.1% | 17,025,600 |
| 2025/05/28 | 10,000 | 10,080 | 9,820 | 9,840 | -109 | -1.1% | 19,290,500 |
| 2025/05/27 | 9,560 | 9,999 | 9,558 | 9,949 | +438 | +4.6% | 31,054,000 |
| 2025/05/26 | 9,294 | 9,599 | 9,243 | 9,511 | +326 | +3.5% | 23,566,600 |
| 2025/05/23 | 9,048 | 9,338 | 8,990 | 9,185 | +137 | +1.5% | 25,757,100 |
| 2025/05/22 | 9,126 | 9,154 | 8,872 | 9,048 | -100 | -1.1% | 19,176,400 |
| 2025/05/21 | 8,810 | 9,169 | 8,736 | 9,148 | +416 | +4.8% | 22,859,500 |
| 2025/05/20 | 8,990 | 9,055 | 8,714 | 8,732 | -199 | -2.2% | 18,024,900 |
| 2025/05/19 | 8,818 | 8,940 | 8,737 | 8,931 | +72 | +0.8% | 13,714,800 |
| 2025/05/16 | 8,750 | 8,877 | 8,723 | 8,859 | +72 | +0.8% | 14,376,400 |
| 2025/05/15 | 8,693 | 8,797 | 8,535 | 8,787 | +55 | +0.6% | 13,885,500 |
| 2025/05/14 | 9,097 | 9,126 | 8,628 | 8,732 | -234 | -2.6% | 19,011,700 |
| 2025/05/13 | 8,730 | 9,017 | 8,555 | 8,966 | +314 | +3.6% | 30,174,500 |
| 2025/05/12 | 8,123 | 8,770 | 8,070 | 8,652 | +379 | +4.6% | 32,267,800 |
| 2025/05/09 | 8,590 | 8,720 | 8,010 | 8,273 | -172 | -2% | 39,975,000 |
| 2025/05/08 | 8,210 | 8,523 | 8,129 | 8,445 | +134 | +1.6% | 19,373,000 |
| 2025/05/07 | 8,250 | 8,438 | 8,104 | 8,311 | -121 | -1.4% | 17,327,800 |
| 2025/05/02 | 8,478 | 8,531 | 8,316 | 8,432 | -62 | -0.7% | 12,896,900 |
| 2025/05/01 | 8,474 | 8,539 | 8,342 | 8,494 | +25 | +0.3% | 12,832,000 |
| 2025/04/30 | 8,547 | 8,579 | 8,279 | 8,469 | -18 | -0.2% | 14,725,300 |
| 2025/04/28 | 8,578 | 8,645 | 8,451 | 8,487 | +90 | +1.1% | 14,237,900 |
| 2025/04/25 | 8,146 | 8,397 | 8,114 | 8,397 | +384 | +4.8% | 22,461,300 |
| 2025/04/24 | 8,070 | 8,116 | 8,000 | 8,013 | +43 | +0.5% | 15,640,700 |
| 2025/04/23 | 8,015 | 8,078 | 7,869 | 7,970 | +210 | +2.7% | 17,889,400 |
| 2025/04/22 | 7,805 | 7,860 | 7,670 | 7,760 | -105 | -1.3% | 18,122,200 |
| 2025/04/21 | 8,008 | 8,059 | 7,815 | 7,865 | -122 | -1.5% | 22,232,000 |
| 2025/04/18 | 8,000 | 8,096 | 7,925 | 7,987 | -117 | -1.4% | 21,889,800 |
| 2025/04/17 | 7,617 | 8,212 | 7,613 | 8,104 | +534 | +7.1% | 38,741,800 |
| 2025/04/16 | 7,934 | 8,040 | 7,501 | 7,570 | -268 | -3.4% | 36,167,700 |
| 2025/04/15 | 7,654 | 7,884 | 7,593 | 7,838 | +334 | +4.5% | 21,025,200 |
| 2025/04/14 | 7,731 | 7,807 | 7,503 | 7,504 | -77 | -1% | 18,000,900 |
| 2025/04/11 | 7,425 | 7,598 | 7,016 | 7,581 | +124 | +1.7% | 33,118,400 |
| 2025/04/10 | 7,457 | 7,457 | 7,457 | 7,457 | +1,000 | +15.5% | 2,462,700 |
| 2025/04/09 | 6,491 | 6,516 | 6,258 | 6,457 | -434 | -6.3% | 17,658,000 |
| 2025/04/08 | 6,782 | 7,182 | 6,730 | 6,891 | +709 | +11.5% | 17,850,600 |
| 2025/04/07 | 6,150 | 6,514 | 5,980 | 6,182 | -1,218 | -16.5% | 19,747,200 |
| 2025/04/04 | 8,279 | 8,307 | 7,130 | 7,400 | -993 | -11.8% | 24,990,000 |
| 2025/04/03 | 8,584 | 8,754 | 8,275 | 8,393 | -641 | -7.1% | 17,001,400 |
| 2025/04/02 | 8,861 | 9,045 | 8,625 | 9,034 | +303 | +3.5% | 15,543,600 |
| 2025/04/01 | 9,065 | 9,104 | 8,690 | 8,731 | -197 | -2.2% | 11,538,200 |
| 2025/03/31 | 9,062 | 9,105 | 8,831 | 8,928 | -434 | -4.6% | 12,794,700 |
| 2025/03/28 | 9,356 | 9,752 | 9,216 | 9,362 | -74 | -0.8% | 18,060,200 |
| 2025/03/27 | 9,276 | 9,590 | 9,271 | 9,436 | +16 | +0.2% | 16,758,100 |
| 2025/03/26 | 9,533 | 9,628 | 9,302 | 9,420 | +36 | +0.4% | 15,142,900 |
| 2025/03/25 | 9,600 | 9,649 | 9,384 | 9,384 | -185 | -1.9% | 12,915,100 |
| 2025/03/24 | 9,650 | 9,852 | 9,465 | 9,569 | +34 | +0.4% | 10,929,000 |
| 2025/03/21 | 9,578 | 9,652 | 9,367 | 9,535 | -312 | -3.2% | 16,728,400 |
| 2025/03/19 | 9,751 | 9,962 | 9,651 | 9,847 | +97 | +1% | 24,960,300 |
| 2025/03/18 | 9,868 | 10,035 | 9,517 | 9,750 | +32 | +0.3% | 20,226,200 |
1～
50
件表示中 / 3710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 | 1,015,500円 | +8.5% | +7.0% | 1.48% | 20.70倍 | 2.41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 |
| ＳＵＢＡＲＵ | 267,900円 | -1.8% | -13.0% | 4.29% | 7.25倍 | 0.72倍 |
|
水平対向エンジンや４駆車、安全技術に強み。米国比率高い。航空機も。トヨタが筆頭株主 |
| シマノ | 2,056,500円 | +4.2% | -10.6% | 1.65% | 28.25倍 | 2.04倍 |
|
変速機、ブレーキ部品などの自転車部品で世界首位。釣り具も展開。海外生産、販売比率高い |
| アイシン | 184,300円 | +0.1% | +24.0% | 3.53% | 11.17倍 | 0.71倍 |
|
トヨタ系部品大手。分社経営見直しで子会社ＡＷと２１年４月統合。ＡＴ（自動変速機）世界首位 |
| いすゞ | 195,900円 | +2.9% | - | 4.70% | 10.73倍 | 0.97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 |
市場注目の銘柄
チャート関連のコラム
