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 |
|---|---|---|---|---|---|---|---|
| 2018/05/29 | 3,420 | 3,420 | 3,345 | 3,360 | -75 | -2.2% | 772,700 |
| 2018/05/28 | 3,430 | 3,465 | 3,415 | 3,435 | +15 | +0.4% | 614,600 |
| 2018/05/25 | 3,435 | 3,440 | 3,375 | 3,420 | -30 | -0.9% | 1,061,500 |
| 2018/05/24 | 3,590 | 3,595 | 3,445 | 3,450 | -180 | -5% | 1,890,100 |
| 2018/05/23 | 3,640 | 3,705 | 3,585 | 3,630 | -40 | -1.1% | 1,910,400 |
| 2018/05/22 | 3,665 | 3,710 | 3,640 | 3,670 | +30 | +0.8% | 994,400 |
| 2018/05/21 | 3,575 | 3,645 | 3,560 | 3,640 | +65 | +1.8% | 929,200 |
| 2018/05/18 | 3,505 | 3,580 | 3,485 | 3,575 | +85 | +2.4% | 1,079,300 |
| 2018/05/17 | 3,515 | 3,520 | 3,455 | 3,490 | +10 | +0.3% | 1,056,300 |
| 2018/05/16 | 3,510 | 3,510 | 3,475 | 3,480 | -45 | -1.3% | 851,100 |
| 2018/05/15 | 3,555 | 3,575 | 3,525 | 3,525 | -20 | -0.6% | 849,500 |
| 2018/05/14 | 3,525 | 3,545 | 3,505 | 3,545 | +20 | +0.6% | 856,400 |
| 2018/05/11 | 3,500 | 3,525 | 3,470 | 3,525 | +30 | +0.9% | 948,700 |
| 2018/05/10 | 3,495 | 3,520 | 3,475 | 3,495 | -25 | -0.7% | 729,500 |
| 2018/05/09 | 3,510 | 3,525 | 3,480 | 3,520 | +15 | +0.4% | 1,059,900 |
| 2018/05/08 | 3,550 | 3,560 | 3,485 | 3,505 | +20 | +0.6% | 1,069,500 |
| 2018/05/07 | 3,555 | 3,555 | 3,470 | 3,485 | -60 | -1.7% | 877,000 |
| 2018/05/02 | 3,575 | 3,580 | 3,545 | 3,545 | -10 | -0.3% | 918,700 |
| 2018/05/01 | 3,605 | 3,605 | 3,540 | 3,555 | -115 | -3.1% | 1,515,100 |
| 2018/04/27 | 3,730 | 3,735 | 3,620 | 3,670 | -140 | -3.7% | 2,289,700 |
| 2018/04/26 | 3,665 | 3,840 | 3,555 | 3,810 | +170 | +4.7% | 3,661,900 |
| 2018/04/25 | 3,665 | 3,665 | 3,600 | 3,640 | -60 | -1.6% | 1,025,100 |
| 2018/04/24 | 3,595 | 3,700 | 3,595 | 3,700 | +130 | +3.6% | 2,002,500 |
| 2018/04/23 | 3,545 | 3,580 | 3,515 | 3,570 | +35 | +1% | 1,101,400 |
| 2018/04/20 | 3,475 | 3,540 | 3,465 | 3,535 | +20 | +0.6% | 1,278,000 |
| 2018/04/19 | 3,465 | 3,560 | 3,460 | 3,515 | +90 | +2.6% | 1,451,900 |
| 2018/04/18 | 3,375 | 3,450 | 3,360 | 3,425 | +60 | +1.8% | 877,600 |
| 2018/04/17 | 3,420 | 3,425 | 3,355 | 3,365 | -40 | -1.2% | 803,500 |
| 2018/04/16 | 3,440 | 3,465 | 3,400 | 3,405 | -15 | -0.4% | 990,200 |
| 2018/04/13 | 3,330 | 3,440 | 3,330 | 3,420 | +120 | +3.6% | 1,259,100 |
| 2018/04/12 | 3,325 | 3,340 | 3,285 | 3,300 | -50 | -1.5% | 989,900 |
| 2018/04/11 | 3,370 | 3,395 | 3,345 | 3,350 | -20 | -0.6% | 1,208,800 |
| 2018/04/10 | 3,265 | 3,380 | 3,255 | 3,370 | +85 | +2.6% | 2,049,400 |
| 2018/04/09 | 3,290 | 3,310 | 3,265 | 3,285 | -15 | -0.5% | 1,097,800 |
| 2018/04/06 | 3,350 | 3,380 | 3,295 | 3,300 | -35 | -1% | 1,839,600 |
| 2018/04/05 | 3,360 | 3,360 | 3,290 | 3,335 | -15 | -0.4% | 1,667,200 |
| 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 |
1751～
1800
件表示中 / 3751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 | 1,084,500円 | +8.5% | +7.0% | 1.38% | 22.10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 | 279,600円 | -1.8% | -13.0% | 4.11% | 7.57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 |
| シマノ | 1,674,500円 | +4.2% | -10.6% | 2.02% | 23.00倍 | 1.66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 | 199,900円 | +0.1% | +24.0% | 3.25% | 12.05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 | 193,300円 | +2.0% | -10.2% | 4.76% | 10.57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
