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 |
|---|---|---|---|---|---|---|---|
| 2018/09/26 | 3,245 | 3,270 | 3,225 | 3,265 | -10 | -0.3% | 558,000 |
| 2018/09/25 | 3,275 | 3,280 | 3,225 | 3,275 | ±0 | ±0% | 765,900 |
| 2018/09/21 | 3,230 | 3,280 | 3,225 | 3,275 | +65 | +2% | 1,188,300 |
| 2018/09/20 | 3,200 | 3,220 | 3,180 | 3,210 | +45 | +1.4% | 1,008,400 |
| 2018/09/19 | 3,145 | 3,195 | 3,145 | 3,165 | +80 | +2.6% | 1,255,700 |
| 2018/09/18 | 3,010 | 3,100 | 3,010 | 3,085 | +80 | +2.7% | 1,235,700 |
| 2018/09/14 | 2,975 | 3,020 | 2,970 | 3,005 | +55 | +1.9% | 1,090,000 |
| 2018/09/13 | 2,923 | 2,980 | 2,914 | 2,950 | +35 | +1.2% | 1,006,400 |
| 2018/09/12 | 2,945 | 2,948 | 2,890 | 2,915 | -23 | -0.8% | 849,200 |
| 2018/09/11 | 2,938 | 2,940 | 2,915 | 2,938 | -2 | -0.1% | 889,300 |
| 2018/09/10 | 2,934 | 2,977 | 2,928 | 2,940 | -8 | -0.3% | 717,800 |
| 2018/09/07 | 2,939 | 2,959 | 2,922 | 2,948 | -20 | -0.7% | 1,092,600 |
| 2018/09/06 | 2,985 | 3,000 | 2,964 | 2,968 | -31 | -1% | 929,700 |
| 2018/09/05 | 2,995 | 3,010 | 2,967 | 2,999 | -6 | -0.2% | 1,033,000 |
| 2018/09/04 | 3,020 | 3,035 | 2,993 | 3,005 | +5 | +0.2% | 504,500 |
| 2018/09/03 | 3,045 | 3,045 | 2,983 | 3,000 | -40 | -1.3% | 1,299,400 |
| 2018/08/31 | 3,035 | 3,065 | 3,010 | 3,040 | -35 | -1.1% | 1,069,300 |
| 2018/08/30 | 3,115 | 3,120 | 3,070 | 3,075 | -20 | -0.6% | 799,700 |
| 2018/08/29 | 3,110 | 3,115 | 3,080 | 3,095 | +10 | +0.3% | 798,400 |
| 2018/08/28 | 3,090 | 3,130 | 3,085 | 3,085 | +30 | +1% | 799,900 |
| 2018/08/27 | 3,035 | 3,075 | 3,030 | 3,055 | +25 | +0.8% | 731,500 |
| 2018/08/24 | 3,095 | 3,095 | 3,005 | 3,030 | -70 | -2.3% | 1,234,200 |
| 2018/08/23 | 3,120 | 3,125 | 3,085 | 3,100 | -40 | -1.3% | 732,600 |
| 2018/08/22 | 3,085 | 3,155 | 3,080 | 3,140 | +65 | +2.1% | 642,400 |
| 2018/08/21 | 3,075 | 3,095 | 3,055 | 3,075 | -10 | -0.3% | 596,800 |
| 2018/08/20 | 3,085 | 3,125 | 3,085 | 3,085 | -10 | -0.3% | 521,600 |
| 2018/08/17 | 3,085 | 3,110 | 3,065 | 3,095 | +40 | +1.3% | 681,400 |
| 2018/08/16 | 3,015 | 3,065 | 2,998 | 3,055 | ±0 | ±0% | 860,100 |
| 2018/08/15 | 3,110 | 3,110 | 3,030 | 3,055 | -40 | -1.3% | 810,800 |
| 2018/08/14 | 3,095 | 3,120 | 3,080 | 3,095 | +5 | +0.2% | 725,400 |
| 2018/08/13 | 3,135 | 3,140 | 3,080 | 3,090 | -85 | -2.7% | 1,066,000 |
| 2018/08/10 | 3,175 | 3,200 | 3,150 | 3,175 | -5 | -0.2% | 803,900 |
| 2018/08/09 | 3,190 | 3,205 | 3,150 | 3,180 | -10 | -0.3% | 551,200 |
| 2018/08/08 | 3,175 | 3,235 | 3,165 | 3,190 | +35 | +1.1% | 894,500 |
| 2018/08/07 | 3,115 | 3,160 | 3,110 | 3,155 | +40 | +1.3% | 602,400 |
| 2018/08/06 | 3,140 | 3,140 | 3,105 | 3,115 | -35 | -1.1% | 776,100 |
| 2018/08/03 | 3,180 | 3,200 | 3,125 | 3,150 | -25 | -0.8% | 893,500 |
| 2018/08/02 | 3,205 | 3,235 | 3,155 | 3,175 | -60 | -1.9% | 1,391,600 |
| 2018/08/01 | 3,245 | 3,280 | 3,210 | 3,235 | -35 | -1.1% | 1,254,500 |
| 2018/07/31 | 3,375 | 3,395 | 3,245 | 3,270 | -100 | -3% | 1,783,600 |
| 2018/07/30 | 3,370 | 3,380 | 3,330 | 3,370 | +15 | +0.4% | 813,300 |
| 2018/07/27 | 3,350 | 3,370 | 3,330 | 3,355 | +25 | +0.8% | 515,900 |
| 2018/07/26 | 3,370 | 3,375 | 3,320 | 3,330 | +30 | +0.9% | 723,000 |
| 2018/07/25 | 3,285 | 3,325 | 3,275 | 3,300 | +35 | +1.1% | 824,800 |
| 2018/07/24 | 3,230 | 3,270 | 3,225 | 3,265 | +60 | +1.9% | 697,800 |
| 2018/07/23 | 3,230 | 3,245 | 3,205 | 3,205 | -50 | -1.5% | 696,300 |
| 2018/07/20 | 3,255 | 3,280 | 3,220 | 3,255 | -30 | -0.9% | 1,044,400 |
| 2018/07/19 | 3,240 | 3,315 | 3,240 | 3,285 | +55 | +1.7% | 807,200 |
| 2018/07/18 | 3,250 | 3,255 | 3,210 | 3,230 | +15 | +0.5% | 470,100 |
| 2018/07/17 | 3,210 | 3,245 | 3,170 | 3,215 | +5 | +0.2% | 729,200 |
1601～
1650
件表示中 / 3684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 | 786,500円 | +16.8% | +212.7% | 1.78% | 16.89倍 | 2.06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 |
| シマノ | 2,028,500円 | +4.2% | -3.7% | 1.67% | 25.22倍 | 2.03倍 |
|
変速機、ブレーキ部品などの自転車部品で世界首位。釣り具も展開。海外生産、販売比率高い |
| ＳＵＢＡＲＵ | 242,300円 | +1.2% | -9.9% | 4.75% | 5.37倍 | 0.70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 |
| いすゞ | 182,500円 | -4.0% | -21.7% | 5.04% | 9.63倍 | 0.89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 |
| アイシン | 149,300円 | -2.2% | +10.1% | 4.02% | 11.31倍 | 0.59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 |
市場注目の銘柄
チャート関連のコラム
