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 |
|---|---|---|---|---|---|---|---|
| 2018/03/14 | 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 |
| 2018/01/22 | 4,610 | 4,620 | 4,425 | 4,450 | +50 | +1.1% | 2,698,000 |
| 2018/01/19 | 4,350 | 4,405 | 4,330 | 4,400 | +85 | +2% | 1,145,300 |
| 2018/01/18 | 4,330 | 4,350 | 4,305 | 4,315 | +25 | +0.6% | 1,270,300 |
| 2018/01/17 | 4,220 | 4,305 | 4,220 | 4,290 | +25 | +0.6% | 914,300 |
| 2018/01/16 | 4,285 | 4,295 | 4,220 | 4,265 | -5 | -0.1% | 668,500 |
| 2018/01/15 | 4,290 | 4,305 | 4,260 | 4,270 | +10 | +0.2% | 645,400 |
| 2018/01/12 | 4,230 | 4,280 | 4,225 | 4,260 | +35 | +0.8% | 1,020,700 |
| 2018/01/11 | 4,135 | 4,225 | 4,125 | 4,225 | +50 | +1.2% | 895,900 |
| 2018/01/10 | 4,160 | 4,195 | 4,155 | 4,175 | +35 | +0.8% | 934,900 |
| 2018/01/09 | 4,130 | 4,190 | 4,120 | 4,140 | +65 | +1.6% | 1,396,000 |
| 2018/01/05 | 4,040 | 4,090 | 4,025 | 4,075 | +65 | +1.6% | 1,205,700 |
| 2018/01/04 | 4,025 | 4,055 | 3,985 | 4,010 | +55 | +1.4% | 1,304,500 |
| 2017/12/29 | 3,935 | 3,990 | 3,935 | 3,955 | -5 | -0.1% | 792,100 |
| 2017/12/28 | 3,950 | 4,065 | 3,940 | 3,960 | +20 | +0.5% | 2,125,100 |
1801～
1850
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 | 1,095,500円 | +8.5% | +7.0% | 1.37% | 22.33倍 | 2.60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 | 279,200円 | -1.8% | -13.0% | 4.12% | 7.56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 | 1,665,000円 | +4.2% | -10.6% | 2.04% | 22.87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 | 199,300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 | 193,000円 | +2.0% | -10.2% | 4.77% | 10.55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
