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 |
|---|---|---|---|---|---|---|---|
| 2017/12/27 | 3,930 | 3,990 | 3,910 | 3,940 | +290 | +7.9% | 3,610,000 |
| 2017/12/26 | 3,655 | 3,670 | 3,640 | 3,650 | -25 | -0.7% | 469,000 |
| 2017/12/25 | 3,700 | 3,700 | 3,660 | 3,675 | -15 | -0.4% | 400,300 |
| 2017/12/22 | 3,675 | 3,695 | 3,675 | 3,690 | +25 | +0.7% | 413,600 |
| 2017/12/21 | 3,655 | 3,675 | 3,635 | 3,665 | -5 | -0.1% | 666,500 |
| 2017/12/20 | 3,640 | 3,685 | 3,635 | 3,670 | +25 | +0.7% | 783,600 |
| 2017/12/19 | 3,585 | 3,655 | 3,585 | 3,645 | +60 | +1.7% | 776,200 |
| 2017/12/18 | 3,595 | 3,600 | 3,565 | 3,585 | +20 | +0.6% | 921,500 |
| 2017/12/15 | 3,625 | 3,630 | 3,565 | 3,565 | -65 | -1.8% | 1,141,800 |
| 2017/12/14 | 3,640 | 3,675 | 3,625 | 3,630 | -30 | -0.8% | 983,900 |
| 2017/12/13 | 3,695 | 3,700 | 3,640 | 3,660 | -40 | -1.1% | 937,400 |
| 2017/12/12 | 3,680 | 3,710 | 3,665 | 3,700 | +25 | +0.7% | 999,100 |
| 2017/12/11 | 3,635 | 3,675 | 3,630 | 3,675 | +65 | +1.8% | 859,200 |
| 2017/12/08 | 3,580 | 3,625 | 3,580 | 3,610 | +10 | +0.3% | 1,224,300 |
| 2017/12/07 | 3,600 | 3,635 | 3,580 | 3,600 | +15 | +0.4% | 923,100 |
| 2017/12/06 | 3,640 | 3,655 | 3,575 | 3,585 | -60 | -1.6% | 1,675,500 |
| 2017/12/05 | 3,660 | 3,680 | 3,630 | 3,645 | -45 | -1.2% | 1,227,700 |
| 2017/12/04 | 3,720 | 3,720 | 3,680 | 3,690 | -35 | -0.9% | 655,800 |
| 2017/12/01 | 3,745 | 3,770 | 3,720 | 3,725 | +15 | +0.4% | 807,900 |
| 2017/11/30 | 3,680 | 3,715 | 3,665 | 3,710 | +35 | +1% | 826,900 |
| 2017/11/29 | 3,705 | 3,735 | 3,665 | 3,675 | +5 | +0.1% | 993,000 |
| 2017/11/28 | 3,755 | 3,765 | 3,665 | 3,670 | -70 | -1.9% | 1,167,700 |
| 2017/11/27 | 3,805 | 3,810 | 3,735 | 3,740 | -70 | -1.8% | 924,500 |
| 2017/11/24 | 3,855 | 3,860 | 3,790 | 3,810 | -70 | -1.8% | 973,700 |
| 2017/11/22 | 3,840 | 3,905 | 3,830 | 3,880 | ±0 | ±0% | 1,030,300 |
| 2017/11/21 | 3,885 | 3,950 | 3,880 | 3,880 | +150 | +4% | 1,693,400 |
| 2017/11/20 | 3,755 | 3,785 | 3,715 | 3,730 | -55 | -1.5% | 911,700 |
| 2017/11/17 | 3,855 | 3,870 | 3,775 | 3,785 | +20 | +0.5% | 1,098,300 |
| 2017/11/16 | 3,735 | 3,770 | 3,725 | 3,765 | +25 | +0.7% | 934,900 |
| 2017/11/15 | 3,825 | 3,830 | 3,730 | 3,740 | -120 | -3.1% | 1,191,500 |
| 2017/11/14 | 3,865 | 3,875 | 3,815 | 3,860 | -15 | -0.4% | 874,400 |
| 2017/11/13 | 3,940 | 3,945 | 3,870 | 3,875 | -55 | -1.4% | 901,900 |
| 2017/11/10 | 3,960 | 3,985 | 3,925 | 3,930 | -95 | -2.4% | 1,008,000 |
| 2017/11/09 | 4,050 | 4,095 | 3,960 | 4,025 | -10 | -0.2% | 1,985,600 |
| 2017/11/08 | 3,980 | 4,045 | 3,975 | 4,035 | +55 | +1.4% | 1,436,100 |
| 2017/11/07 | 3,900 | 3,990 | 3,895 | 3,980 | +80 | +2.1% | 1,386,300 |
| 2017/11/06 | 3,900 | 3,930 | 3,880 | 3,900 | +25 | +0.6% | 1,201,300 |
| 2017/11/02 | 3,905 | 3,910 | 3,870 | 3,875 | -30 | -0.8% | 1,314,400 |
| 2017/11/01 | 3,955 | 3,960 | 3,890 | 3,905 | -25 | -0.6% | 1,801,200 |
| 2017/10/31 | 4,010 | 4,030 | 3,930 | 3,930 | -95 | -2.4% | 1,887,400 |
| 2017/10/30 | 4,010 | 4,095 | 4,005 | 4,025 | +15 | +0.4% | 2,068,200 |
| 2017/10/27 | 3,875 | 4,020 | 3,870 | 4,010 | +145 | +3.8% | 2,949,400 |
| 2017/10/26 | 3,900 | 3,905 | 3,860 | 3,865 | -30 | -0.8% | 840,400 |
| 2017/10/25 | 3,910 | 3,940 | 3,890 | 3,895 | +5 | +0.1% | 1,102,400 |
| 2017/10/24 | 3,880 | 3,905 | 3,860 | 3,890 | -20 | -0.5% | 1,029,600 |
| 2017/10/23 | 3,915 | 3,950 | 3,905 | 3,910 | +30 | +0.8% | 1,043,600 |
| 2017/10/20 | 3,850 | 3,900 | 3,840 | 3,880 | -5 | -0.1% | 955,300 |
| 2017/10/19 | 3,855 | 3,890 | 3,850 | 3,885 | +50 | +1.3% | 1,163,900 |
| 2017/10/18 | 3,840 | 3,855 | 3,820 | 3,835 | -15 | -0.4% | 812,100 |
| 2017/10/17 | 3,850 | 3,870 | 3,825 | 3,850 | +10 | +0.3% | 708,100 |
1851～
1900
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 | 1,093,000円 | +8.5% | +7.0% | 1.37% | 22.28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 | 279,800円 | -1.8% | -13.0% | 4.11% | 7.58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 | 1,672,500円 | +4.2% | -10.6% | 2.03% | 22.97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 | 199,400円 | +0.1% | +24.0% | 3.26% | 12.02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 | 193,100円 | +2.0% | -10.2% | 4.76% | 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
