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 |
|---|---|---|---|---|---|---|---|
| 2025/02/28 | 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 |
| 2025/02/04 | 7,060 | 7,133 | 6,925 | 6,990 | -2 | ±0% | 8,861,200 |
| 2025/02/03 | 6,897 | 7,060 | 6,840 | 6,992 | -74 | -1% | 7,811,700 |
| 2025/01/31 | 6,844 | 7,070 | 6,768 | 7,066 | +276 | +4.1% | 9,043,500 |
| 2025/01/30 | 6,776 | 6,958 | 6,766 | 6,790 | +39 | +0.6% | 8,449,500 |
| 2025/01/29 | 6,772 | 6,896 | 6,672 | 6,751 | +10 | +0.1% | 9,494,700 |
| 2025/01/28 | 6,750 | 6,826 | 6,388 | 6,741 | -174 | -2.5% | 14,910,400 |
| 2025/01/27 | 6,885 | 6,985 | 6,768 | 6,915 | +41 | +0.6% | 12,194,700 |
| 2025/01/24 | 6,856 | 6,963 | 6,760 | 6,874 | +59 | +0.9% | 12,275,300 |
| 2025/01/23 | 6,787 | 6,978 | 6,758 | 6,815 | +77 | +1.1% | 10,090,000 |
| 2025/01/22 | 6,800 | 7,010 | 6,703 | 6,738 | -12 | -0.2% | 10,682,600 |
| 2025/01/21 | 7,074 | 7,074 | 6,720 | 6,750 | -275 | -3.9% | 10,884,600 |
| 2025/01/20 | 6,914 | 7,072 | 6,842 | 7,025 | +157 | +2.3% | 7,897,300 |
| 2025/01/17 | 6,772 | 6,914 | 6,628 | 6,868 | +21 | +0.3% | 7,241,500 |
| 2025/01/16 | 6,939 | 6,970 | 6,760 | 6,847 | -65 | -0.9% | 6,846,600 |
| 2025/01/15 | 7,000 | 7,052 | 6,825 | 6,912 | -66 | -0.9% | 6,257,000 |
| 2025/01/14 | 7,197 | 7,214 | 6,883 | 6,978 | -76 | -1.1% | 7,720,200 |
| 2025/01/10 | 6,819 | 7,170 | 6,769 | 7,054 | +235 | +3.4% | 12,640,200 |
| 2025/01/09 | 6,966 | 7,012 | 6,755 | 6,819 | -199 | -2.8% | 7,723,800 |
| 2025/01/08 | 7,065 | 7,163 | 6,984 | 7,018 | -32 | -0.5% | 7,392,800 |
| 2025/01/07 | 7,145 | 7,175 | 6,981 | 7,050 | -11 | -0.2% | 7,357,900 |
| 2025/01/06 | 7,321 | 7,365 | 7,058 | 7,061 | -219 | -3% | 8,566,800 |
| 2024/12/30 | 7,400 | 7,426 | 7,109 | 7,280 | -142 | -1.9% | 12,984,400 |
| 2024/12/27 | 7,423 | 7,435 | 7,235 | 7,422 | +56 | +0.8% | 14,755,300 |
| 2024/12/26 | 7,052 | 7,366 | 7,015 | 7,366 | +277 | +3.9% | 15,775,200 |
| 2024/12/25 | 6,869 | 7,218 | 6,858 | 7,089 | +291 | +4.3% | 23,157,400 |
| 2024/12/24 | 6,790 | 6,838 | 6,664 | 6,798 | +7 | +0.1% | 13,029,800 |
| 2024/12/23 | 6,616 | 6,814 | 6,551 | 6,791 | +267 | +4.1% | 19,948,500 |
| 2024/12/20 | 6,585 | 6,675 | 6,485 | 6,524 | -46 | -0.7% | 13,181,000 |
| 2024/12/19 | 6,213 | 6,665 | 6,159 | 6,570 | +206 | +3.2% | 20,701,000 |
| 2024/12/18 | 6,430 | 6,697 | 6,285 | 6,364 | +50 | +0.8% | 22,625,000 |
| 2024/12/17 | 6,375 | 6,511 | 6,311 | 6,314 | -42 | -0.7% | 13,452,700 |
| 2024/12/16 | 6,436 | 6,472 | 6,296 | 6,356 | -54 | -0.8% | 9,628,700 |
| 2024/12/13 | 6,600 | 6,619 | 6,316 | 6,410 | -214 | -3.2% | 13,213,800 |
| 2024/12/12 | 6,799 | 6,861 | 6,581 | 6,624 | -100 | -1.5% | 18,613,400 |
101～
150
件表示中 / 3749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 | 1,086,000円 | +8.5% | +7.0% | 1.38% | 22.14倍 | 2.58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 |
| ＳＵＢＡＲＵ | 284,200円 | -1.8% | -13.0% | 4.05% | 7.69倍 | 0.77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 | 2,136,000円 | +4.2% | -10.6% | 1.59% | 29.35倍 | 2.12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 |
| アイシン | 199,200円 | +0.1% | +24.0% | 3.26% | 12.01倍 | 0.76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 | 193,200円 | +2.0% | -10.2% | 4.76% | 10.56倍 | 1.00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
