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 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 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 |
| 2025/03/17 | 9,400 | 9,792 | 9,302 | 9,718 | +552 | +6% | 23,201,200 |
| 2025/03/14 | 8,871 | 9,169 | 8,788 | 9,166 | +296 | +3.3% | 16,235,900 |
| 2025/03/13 | 9,000 | 9,260 | 8,850 | 8,870 | +163 | +1.9% | 22,404,700 |
| 2025/03/12 | 8,470 | 8,742 | 8,470 | 8,707 | +308 | +3.7% | 15,184,800 |
| 2025/03/11 | 8,320 | 8,428 | 7,952 | 8,399 | -101 | -1.2% | 15,133,500 |
| 2025/03/10 | 8,780 | 8,895 | 8,426 | 8,500 | -240 | -2.7% | 14,210,700 |
| 2025/03/07 | 9,119 | 9,319 | 8,695 | 8,740 | -380 | -4.2% | 20,339,800 |
| 2025/03/06 | 8,750 | 9,360 | 8,700 | 9,120 | +620 | +7.3% | 25,251,900 |
| 2025/03/05 | 8,150 | 8,730 | 8,077 | 8,500 | +375 | +4.6% | 28,457,100 |
| 2025/03/04 | 7,821 | 8,143 | 7,761 | 8,125 | +291 | +3.7% | 18,187,400 |
| 2025/03/03 | 7,640 | 7,935 | 7,553 | 7,834 | +344 | +4.6% | 11,873,100 |
| 2025/02/28 | 7,667 | 7,758 | 7,486 | 7,490 | -302 | -3.9% | 8,132,500 |
| 2025/02/27 | 7,887 | 7,988 | 7,755 | 7,792 | +4 | +0.1% | 6,851,600 |
| 2025/02/26 | 7,578 | 7,797 | 7,434 | 7,788 | +112 | +1.5% | 9,325,800 |
| 2025/02/25 | 7,581 | 7,848 | 7,505 | 7,676 | -186 | -2.4% | 9,203,900 |
| 2025/02/21 | 7,953 | 8,008 | 7,741 | 7,862 | -185 | -2.3% | 10,360,300 |
| 2025/02/20 | 8,010 | 8,133 | 7,841 | 8,047 | -43 | -0.5% | 12,420,400 |
| 2025/02/19 | 8,100 | 8,177 | 7,835 | 8,090 | +185 | +2.3% | 13,223,700 |
| 2025/02/18 | 7,949 | 8,176 | 7,788 | 7,905 | +352 | +4.7% | 17,428,800 |
| 2025/02/17 | 7,190 | 7,561 | 7,130 | 7,553 | +383 | +5.3% | 13,694,400 |
| 2025/02/14 | 7,529 | 7,569 | 7,150 | 7,170 | -391 | -5.2% | 10,487,500 |
| 2025/02/13 | 7,450 | 7,612 | 7,224 | 7,561 | +214 | +2.9% | 11,160,700 |
| 2025/02/12 | 7,550 | 7,634 | 7,247 | 7,347 | -194 | -2.6% | 11,394,200 |
| 2025/02/10 | 6,925 | 7,673 | 6,887 | 7,541 | +402 | +5.6% | 34,023,600 |
| 2025/02/07 | 7,000 | 7,160 | 6,700 | 7,139 | +114 | +1.6% | 23,133,100 |
| 2025/02/06 | 6,975 | 7,054 | 6,925 | 7,025 | +29 | +0.4% | 7,128,900 |
| 2025/02/05 | 7,073 | 7,093 | 6,805 | 6,996 | +6 | +0.1% | 7,159,600 |
101～
150
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
