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 |
|---|---|---|---|---|---|---|---|
| 2023/08/29 | 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 |
| 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 |
501～
550
件表示中 / 3783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 | 921,700円 | +7.6% | +7.0% | 1.63% | 18.79倍 | 2.19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 | 310,300円 | -2.3% | -48.7% | 3.71% | 14.11倍 | 0.83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 |
| アイシン | 255,900円 | +0.1% | +24.0% | 2.54% | 15.17倍 | 0.96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 | 197,500円 | +2.0% | -10.2% | 4.66% | 10.64倍 | 1.01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 |
| シマノ | 1,605,500円 | +2.0% | -50.0% | 2.11% | 46.02倍 | 1.70倍 |
|
変速機、ブレーキ部品等の自転車部品で世界首位。高価格帯品は国内生産。釣り具も。輸出円建て |
市場注目の銘柄
チャート関連のコラム
