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 |
|---|---|---|---|---|---|---|---|
| 2018/04/04 | 3,420 | 3,420 | 3,345 | 3,350 | -60 | -1.8% | 1,096,100 |
| 2018/04/03 | 3,370 | 3,425 | 3,370 | 3,410 | -5 | -0.1% | 1,102,500 |
| 2018/04/02 | 3,455 | 3,480 | 3,375 | 3,415 | -25 | -0.7% | 1,414,300 |
| 2018/03/30 | 3,415 | 3,450 | 3,400 | 3,440 | +55 | +1.6% | 1,029,800 |
| 2018/03/29 | 3,400 | 3,435 | 3,345 | 3,385 | +30 | +0.9% | 1,471,500 |
| 2018/03/28 | 3,300 | 3,355 | 3,300 | 3,355 | -10 | -0.3% | 933,600 |
| 2018/03/27 | 3,330 | 3,385 | 3,310 | 3,365 | +75 | +2.3% | 1,238,600 |
| 2018/03/26 | 3,260 | 3,290 | 3,200 | 3,290 | +20 | +0.6% | 1,630,900 |
| 2018/03/23 | 3,415 | 3,415 | 3,260 | 3,270 | -255 | -7.2% | 3,228,800 |
| 2018/03/22 | 3,490 | 3,535 | 3,490 | 3,525 | +40 | +1.1% | 1,041,000 |
| 2018/03/20 | 3,460 | 3,515 | 3,440 | 3,485 | -25 | -0.7% | 913,300 |
| 2018/03/19 | 3,540 | 3,575 | 3,500 | 3,510 | -30 | -0.8% | 884,200 |
| 2018/03/16 | 3,550 | 3,550 | 3,510 | 3,540 | -10 | -0.3% | 1,086,700 |
| 2018/03/15 | 3,540 | 3,555 | 3,485 | 3,550 | -15 | -0.4% | 1,017,700 |
| 2018/03/14 | 3,515 | 3,575 | 3,515 | 3,565 | -10 | -0.3% | 1,645,100 |
| 2018/03/13 | 3,510 | 3,575 | 3,490 | 3,575 | +70 | +2% | 1,795,700 |
| 2018/03/12 | 3,485 | 3,505 | 3,455 | 3,505 | +105 | +3.1% | 1,228,600 |
| 2018/03/09 | 3,400 | 3,465 | 3,370 | 3,400 | ±0 | ±0% | 1,854,500 |
| 2018/03/08 | 3,450 | 3,460 | 3,385 | 3,400 | -35 | -1% | 1,343,800 |
| 2018/03/07 | 3,525 | 3,525 | 3,430 | 3,435 | -120 | -3.4% | 2,130,000 |
| 2018/03/06 | 3,580 | 3,600 | 3,550 | 3,555 | ±0 | ±0% | 1,669,900 |
| 2018/03/05 | 3,640 | 3,640 | 3,525 | 3,555 | -120 | -3.3% | 1,840,900 |
| 2018/03/02 | 3,670 | 3,725 | 3,665 | 3,675 | -60 | -1.6% | 2,005,800 |
| 2018/03/01 | 3,775 | 3,790 | 3,685 | 3,735 | -185 | -4.7% | 3,790,100 |
| 2018/02/28 | 3,980 | 4,045 | 3,905 | 3,920 | -85 | -2.1% | 1,990,400 |
| 2018/02/27 | 4,020 | 4,060 | 3,980 | 4,005 | +25 | +0.6% | 967,800 |
| 2018/02/26 | 4,060 | 4,065 | 3,945 | 3,980 | -35 | -0.9% | 1,134,500 |
| 2018/02/23 | 3,970 | 4,020 | 3,935 | 4,015 | +45 | +1.1% | 795,300 |
| 2018/02/22 | 3,985 | 3,995 | 3,940 | 3,970 | -50 | -1.2% | 724,600 |
| 2018/02/21 | 3,985 | 4,040 | 3,980 | 4,020 | +15 | +0.4% | 913,700 |
| 2018/02/20 | 4,060 | 4,065 | 3,965 | 4,005 | -75 | -1.8% | 987,700 |
| 2018/02/19 | 4,010 | 4,090 | 3,985 | 4,080 | +130 | +3.3% | 762,600 |
| 2018/02/16 | 3,990 | 4,015 | 3,940 | 3,950 | -15 | -0.4% | 1,116,100 |
| 2018/02/15 | 4,020 | 4,025 | 3,950 | 3,965 | ±0 | ±0% | 1,053,200 |
| 2018/02/14 | 4,025 | 4,060 | 3,955 | 3,965 | -65 | -1.6% | 1,343,400 |
| 2018/02/13 | 4,190 | 4,190 | 4,020 | 4,030 | -90 | -2.2% | 1,262,200 |
| 2018/02/09 | 4,075 | 4,140 | 4,060 | 4,120 | -95 | -2.3% | 1,154,300 |
| 2018/02/08 | 4,180 | 4,250 | 4,175 | 4,215 | +65 | +1.6% | 1,133,900 |
| 2018/02/07 | 4,280 | 4,305 | 4,150 | 4,150 | +35 | +0.9% | 1,642,900 |
| 2018/02/06 | 4,125 | 4,155 | 4,005 | 4,115 | -220 | -5.1% | 2,210,600 |
| 2018/02/05 | 4,335 | 4,390 | 4,325 | 4,335 | -130 | -2.9% | 1,303,100 |
| 2018/02/02 | 4,560 | 4,585 | 4,445 | 4,465 | -135 | -2.9% | 1,386,200 |
| 2018/02/01 | 4,520 | 4,610 | 4,505 | 4,600 | +100 | +2.2% | 1,752,000 |
| 2018/01/31 | 4,410 | 4,550 | 4,400 | 4,500 | +30 | +0.7% | 2,002,000 |
| 2018/01/30 | 4,500 | 4,520 | 4,430 | 4,470 | -55 | -1.2% | 1,312,100 |
| 2018/01/29 | 4,565 | 4,575 | 4,520 | 4,525 | -15 | -0.3% | 910,600 |
| 2018/01/26 | 4,570 | 4,615 | 4,525 | 4,540 | +40 | +0.9% | 1,698,700 |
| 2018/01/25 | 4,485 | 4,550 | 4,465 | 4,500 | +25 | +0.6% | 2,306,100 |
| 2018/01/24 | 4,450 | 4,530 | 4,450 | 4,475 | +20 | +0.4% | 1,386,600 |
| 2018/01/23 | 4,450 | 4,480 | 4,435 | 4,455 | +5 | +0.1% | 1,008,900 |
1751～
1800
件表示中 / 3715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 | 1,079,000円 | +8.5% | +7.0% | 1.39% | 21.99倍 | 2.57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 | 254,400円 | -1.8% | -13.0% | 4.52% | 6.89倍 | 0.69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 | 2,141,000円 | +4.2% | -10.6% | 1.58% | 29.42倍 | 2.13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 |
| 日産自 | 35,800円 | -1.1% | +47.5% | 0.00% | 62.48倍 | 0.25倍 |
|
自動車大手。仏ルノー・三菱自と３社で企業連合。３０年代早期に主要市場の全新型車を電動車に |
| アイシン | 176,500円 | +0.1% | +24.0% | 3.68% | 10.70倍 | 0.68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
