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 |
---|---|---|---|---|---|---|---|
2019/08/23 | 2,051 | 2,079 | 2,035 | 2,051 | +14 | +0.7% | 757,300 |
2019/08/22 | 2,024 | 2,043 | 2,023 | 2,037 | +17 | +0.8% | 760,600 |
2019/08/21 | 2,003 | 2,032 | 2,000 | 2,020 | -22 | -1.1% | 475,100 |
2019/08/20 | 2,025 | 2,044 | 2,015 | 2,042 | +25 | +1.2% | 554,900 |
2019/08/19 | 2,029 | 2,032 | 2,015 | 2,017 | +9 | +0.4% | 569,500 |
2019/08/16 | 1,991 | 2,013 | 1,979 | 2,008 | +6 | +0.3% | 682,100 |
2019/08/15 | 2,000 | 2,009 | 1,980 | 2,002 | -38 | -1.9% | 1,252,700 |
2019/08/14 | 2,062 | 2,074 | 2,024 | 2,040 | -5 | -0.2% | 877,000 |
2019/08/13 | 2,050 | 2,056 | 2,033 | 2,045 | -48 | -2.3% | 1,225,000 |
2019/08/09 | 2,101 | 2,108 | 2,083 | 2,093 | -4 | -0.2% | 726,200 |
2019/08/08 | 2,118 | 2,126 | 2,090 | 2,097 | -38 | -1.8% | 986,200 |
2019/08/07 | 2,114 | 2,147 | 2,110 | 2,135 | -4 | -0.2% | 1,107,600 |
2019/08/06 | 2,053 | 2,144 | 2,050 | 2,139 | +12 | +0.6% | 1,246,400 |
2019/08/05 | 2,150 | 2,155 | 2,078 | 2,127 | -43 | -2% | 1,828,600 |
2019/08/02 | 2,232 | 2,236 | 2,162 | 2,170 | -134 | -5.8% | 2,438,400 |
2019/08/01 | 2,334 | 2,334 | 2,275 | 2,304 | -76 | -3.2% | 2,424,000 |
2019/07/31 | 2,421 | 2,428 | 2,359 | 2,380 | -102 | -4.1% | 2,129,500 |
2019/07/30 | 2,625 | 2,685 | 2,477 | 2,482 | -149 | -5.7% | 2,864,500 |
2019/07/29 | 2,641 | 2,645 | 2,615 | 2,631 | -16 | -0.6% | 471,700 |
2019/07/26 | 2,659 | 2,667 | 2,629 | 2,647 | ±0 | ±0% | 587,700 |
2019/07/25 | 2,645 | 2,677 | 2,639 | 2,647 | +26 | +1% | 1,152,300 |
2019/07/24 | 2,620 | 2,630 | 2,607 | 2,621 | +21 | +0.8% | 1,044,600 |
2019/07/23 | 2,521 | 2,602 | 2,505 | 2,600 | +72 | +2.8% | 1,189,600 |
2019/07/22 | 2,534 | 2,551 | 2,520 | 2,528 | +8 | +0.3% | 791,900 |
2019/07/19 | 2,488 | 2,527 | 2,479 | 2,520 | +42 | +1.7% | 629,700 |
2019/07/18 | 2,510 | 2,516 | 2,466 | 2,478 | -63 | -2.5% | 1,140,100 |
2019/07/17 | 2,539 | 2,572 | 2,538 | 2,541 | +25 | +1% | 762,300 |
2019/07/16 | 2,530 | 2,538 | 2,511 | 2,516 | -17 | -0.7% | 494,800 |
2019/07/12 | 2,553 | 2,561 | 2,532 | 2,533 | -2 | -0.1% | 397,000 |
2019/07/11 | 2,523 | 2,547 | 2,510 | 2,535 | +7 | +0.3% | 568,000 |
2019/07/10 | 2,520 | 2,534 | 2,509 | 2,528 | -2 | -0.1% | 568,000 |
2019/07/09 | 2,545 | 2,556 | 2,520 | 2,530 | -21 | -0.8% | 650,000 |
2019/07/08 | 2,544 | 2,564 | 2,535 | 2,551 | -15 | -0.6% | 441,900 |
2019/07/05 | 2,564 | 2,585 | 2,560 | 2,566 | +2 | +0.1% | 365,400 |
2019/07/04 | 2,564 | 2,570 | 2,540 | 2,564 | +2 | +0.1% | 541,400 |
2019/07/03 | 2,599 | 2,599 | 2,544 | 2,562 | -44 | -1.7% | 867,100 |
2019/07/02 | 2,575 | 2,609 | 2,554 | 2,606 | +22 | +0.9% | 725,100 |
2019/07/01 | 2,610 | 2,616 | 2,573 | 2,584 | +51 | +2% | 920,800 |
2019/06/28 | 2,557 | 2,557 | 2,526 | 2,533 | -13 | -0.5% | 978,500 |
2019/06/27 | 2,512 | 2,552 | 2,511 | 2,546 | +46 | +1.8% | 784,700 |
2019/06/26 | 2,490 | 2,514 | 2,488 | 2,500 | -1 | ±0% | 437,000 |
2019/06/25 | 2,480 | 2,508 | 2,475 | 2,501 | +20 | +0.8% | 793,600 |
2019/06/24 | 2,495 | 2,499 | 2,471 | 2,481 | -10 | -0.4% | 645,900 |
2019/06/21 | 2,556 | 2,558 | 2,483 | 2,491 | -32 | -1.3% | 1,476,000 |
2019/06/20 | 2,537 | 2,545 | 2,503 | 2,523 | -13 | -0.5% | 667,300 |
2019/06/19 | 2,511 | 2,547 | 2,507 | 2,536 | +75 | +3% | 906,700 |
2019/06/18 | 2,489 | 2,506 | 2,452 | 2,461 | -24 | -1% | 662,100 |
2019/06/17 | 2,454 | 2,494 | 2,446 | 2,485 | +9 | +0.4% | 824,000 |
2019/06/14 | 2,420 | 2,500 | 2,420 | 2,476 | +21 | +0.9% | 1,278,000 |
2019/06/13 | 2,461 | 2,472 | 2,431 | 2,455 | -32 | -1.3% | 713,500 |
1451~
1500
件表示中 / 3753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 | 1,112,000円 | +8.5% | +7.0% | 1.35% | 22.67倍 | 2.64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 |
スズキ | 166,600円 | +4.7% | -20.6% | 2.70% | 10.05倍 | 1.08倍 |
|
国内軽2強。2輪3位。インド4輪シェア4割弱占有。小型車開発に優位性。トヨタと資本提携 |
SUBARU | 277,900円 | -1.8% | -13.0% | 4.14% | 7.53倍 | 0.75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 | 209,900円 | +0.1% | +24.0% | 3.10% | 12.65倍 | 0.80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 |
シマノ | 1,657,500円 | +2.0% | -50.0% | 2.05% | 47.63倍 | 1.76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