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 |
|---|---|---|---|---|---|---|---|
| 2024/05/21 | 5,660 | 5,771 | 5,657 | 5,725 | +96 | +1.7% | 1,820,400 |
| 2024/05/20 | 5,555 | 5,656 | 5,508 | 5,629 | +109 | +2% | 1,969,300 |
| 2024/05/17 | 5,594 | 5,611 | 5,493 | 5,520 | -121 | -2.1% | 2,030,800 |
| 2024/05/16 | 5,687 | 5,691 | 5,548 | 5,641 | -22 | -0.4% | 1,692,000 |
| 2024/05/15 | 5,750 | 5,861 | 5,640 | 5,663 | -38 | -0.7% | 2,440,800 |
| 2024/05/14 | 5,725 | 5,782 | 5,539 | 5,701 | -24 | -0.4% | 2,987,700 |
| 2024/05/13 | 5,821 | 5,854 | 5,620 | 5,725 | -96 | -1.6% | 3,440,300 |
| 2024/05/10 | 5,667 | 5,955 | 5,611 | 5,821 | +214 | +3.8% | 11,921,500 |
| 2024/05/09 | 4,920 | 5,607 | 4,814 | 5,607 | +700 | +14.3% | 12,065,900 |
| 2024/05/08 | 4,971 | 5,000 | 4,873 | 4,907 | -64 | -1.3% | 2,241,300 |
| 2024/05/07 | 4,899 | 4,972 | 4,896 | 4,971 | +116 | +2.4% | 1,625,600 |
| 2024/05/02 | 4,752 | 4,872 | 4,705 | 4,855 | +33 | +0.7% | 1,464,200 |
| 2024/05/01 | 4,812 | 4,863 | 4,782 | 4,822 | -75 | -1.5% | 1,290,000 |
| 2024/04/30 | 4,783 | 4,920 | 4,748 | 4,897 | +184 | +3.9% | 1,903,800 |
| 2024/04/26 | 4,675 | 4,735 | 4,614 | 4,713 | +65 | +1.4% | 1,359,600 |
| 2024/04/25 | 4,791 | 4,827 | 4,643 | 4,648 | -176 | -3.6% | 1,856,300 |
| 2024/04/24 | 4,840 | 4,868 | 4,725 | 4,824 | +54 | +1.1% | 2,324,700 |
| 2024/04/23 | 4,777 | 4,856 | 4,736 | 4,770 | +20 | +0.4% | 1,413,600 |
| 2024/04/22 | 4,750 | 4,934 | 4,698 | 4,750 | -49 | -1% | 2,033,500 |
| 2024/04/19 | 4,762 | 4,877 | 4,681 | 4,799 | -74 | -1.5% | 2,702,300 |
| 2024/04/18 | 4,770 | 4,878 | 4,682 | 4,873 | +55 | +1.1% | 2,058,700 |
| 2024/04/17 | 4,833 | 4,929 | 4,766 | 4,818 | +145 | +3.1% | 2,415,700 |
| 2024/04/16 | 4,901 | 4,941 | 4,673 | 4,673 | -245 | -5% | 1,679,500 |
| 2024/04/15 | 4,727 | 4,944 | 4,726 | 4,918 | +141 | +3% | 1,936,300 |
| 2024/04/12 | 4,771 | 4,792 | 4,712 | 4,777 | +5 | +0.1% | 1,417,800 |
| 2024/04/11 | 4,630 | 4,795 | 4,622 | 4,772 | +124 | +2.7% | 1,460,300 |
| 2024/04/10 | 4,715 | 4,748 | 4,644 | 4,648 | -111 | -2.3% | 1,437,900 |
| 2024/04/09 | 4,755 | 4,778 | 4,688 | 4,759 | +27 | +0.6% | 1,112,200 |
| 2024/04/08 | 4,694 | 4,732 | 4,653 | 4,732 | +73 | +1.6% | 1,427,600 |
| 2024/04/05 | 4,602 | 4,674 | 4,571 | 4,659 | -38 | -0.8% | 1,751,700 |
| 2024/04/04 | 4,798 | 4,809 | 4,648 | 4,697 | -31 | -0.7% | 2,270,700 |
| 2024/04/03 | 4,700 | 4,774 | 4,631 | 4,728 | -42 | -0.9% | 1,694,300 |
| 2024/04/02 | 4,825 | 4,880 | 4,742 | 4,770 | -3 | -0.1% | 2,016,400 |
| 2024/04/01 | 5,016 | 5,044 | 4,740 | 4,773 | -324 | -6.4% | 4,292,400 |
| 2024/03/29 | 5,005 | 5,120 | 4,985 | 5,097 | +142 | +2.9% | 2,150,700 |
| 2024/03/28 | 4,971 | 5,076 | 4,930 | 4,955 | +1 | ±0% | 2,336,000 |
| 2024/03/27 | 5,096 | 5,137 | 4,938 | 4,954 | -144 | -2.8% | 3,127,500 |
| 2024/03/26 | 4,960 | 5,108 | 4,945 | 5,098 | +107 | +2.1% | 2,108,800 |
| 2024/03/25 | 4,970 | 5,073 | 4,956 | 4,991 | +26 | +0.5% | 2,085,900 |
| 2024/03/22 | 4,962 | 4,994 | 4,892 | 4,965 | -14 | -0.3% | 2,063,900 |
| 2024/03/21 | 4,981 | 5,035 | 4,914 | 4,979 | +68 | +1.4% | 3,016,000 |
| 2024/03/19 | 4,736 | 4,911 | 4,720 | 4,911 | +121 | +2.5% | 2,499,100 |
| 2024/03/18 | 4,676 | 4,807 | 4,654 | 4,790 | +147 | +3.2% | 1,761,500 |
| 2024/03/15 | 4,622 | 4,790 | 4,616 | 4,643 | +51 | +1.1% | 2,938,400 |
| 2024/03/14 | 4,589 | 4,615 | 4,473 | 4,592 | +54 | +1.2% | 1,501,000 |
| 2024/03/13 | 4,642 | 4,695 | 4,445 | 4,538 | -25 | -0.5% | 2,776,600 |
| 2024/03/12 | 4,515 | 4,591 | 4,463 | 4,563 | -43 | -0.9% | 2,267,500 |
| 2024/03/11 | 4,691 | 4,723 | 4,545 | 4,606 | -225 | -4.7% | 3,219,500 |
| 2024/03/08 | 4,830 | 4,909 | 4,752 | 4,831 | +18 | +0.4% | 3,879,800 |
| 2024/03/07 | 4,700 | 5,056 | 4,689 | 4,813 | +248 | +5.4% | 9,218,000 |
1～
50
件表示中 / 3459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 | 572,500円 | +21.7% | +244.0% | 2.45% | 12.29倍 | 1.51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 | 203,200円 | -1.1% | -12.2% | 4.53% | 9.51倍 | 1.04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 | 158,700円 | +10.8% | -31.3% | 3.78% | 6.67倍 | 0.58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 | 43,800円 | +3.2% | -9.1% | 3.42% | 4.52倍 | 0.65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 | 227,900円 | +1.4% | -13.0% | 3.77% | 8.66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
