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 |
|---|---|---|---|---|---|---|---|
| 2017/11/06 | 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 |
| 2017/10/16 | 3,835 | 3,850 | 3,820 | 3,840 | +5 | +0.1% | 590,500 |
| 2017/10/13 | 3,810 | 3,860 | 3,810 | 3,835 | +25 | +0.7% | 1,180,200 |
| 2017/10/12 | 3,820 | 3,825 | 3,790 | 3,810 | ±0 | ±0% | 725,400 |
| 2017/10/11 | 3,820 | 3,835 | 3,800 | 3,810 | -30 | -0.8% | 694,700 |
| 2017/10/10 | 3,830 | 3,880 | 3,825 | 3,840 | -15 | -0.4% | 994,900 |
| 2017/10/06 | 3,840 | 3,880 | 3,835 | 3,855 | +35 | +0.9% | 896,800 |
| 2017/10/05 | 3,830 | 3,850 | 3,800 | 3,820 | -10 | -0.3% | 937,900 |
| 2017/10/04 | 3,820 | 3,840 | 3,795 | 3,830 | +20 | +0.5% | 956,200 |
| 2017/10/03 | 3,795 | 3,810 | 3,755 | 3,810 | +30 | +0.8% | 1,283,900 |
| 2017/10/02 | 3,725 | 3,800 | 3,720 | 3,780 | +50 | +1.3% | 1,209,300 |
| 2017/09/29 | 3,725 | 3,740 | 3,705 | 3,730 | ±0 | ±0% | 1,126,000 |
| 2017/09/28 | 3,720 | 3,750 | 3,710 | 3,730 | +20 | +0.5% | 1,125,400 |
| 2017/09/27 | 3,740 | 3,750 | 3,690 | 3,710 | +3,334 | +886.7% | 952,900 |
| 2017/09/26 | 373 | 380 | 373 | 376 | ±0 | ±0% | 10,817,000 |
| 2017/09/25 | 375 | 379 | 375 | 376 | +4 | +1.1% | 14,119,000 |
| 2017/09/22 | 370 | 373 | 369 | 372 | +2 | +0.5% | 13,729,000 |
| 2017/09/21 | 372 | 374 | 370 | 370 | +3 | +0.8% | 16,210,000 |
| 2017/09/20 | 366 | 371 | 366 | 367 | ±0 | ±0% | 12,236,000 |
| 2017/09/19 | 363 | 370 | 363 | 367 | +10 | +2.8% | 19,774,000 |
| 2017/09/15 | 353 | 360 | 353 | 357 | +3 | +0.8% | 13,969,000 |
| 2017/09/14 | 351 | 359 | 351 | 354 | +6 | +1.7% | 19,917,000 |
| 2017/09/13 | 348 | 351 | 347 | 348 | +2 | +0.6% | 8,498,000 |
| 2017/09/12 | 351 | 352 | 346 | 346 | ±0 | ±0% | 9,086,000 |
| 2017/09/11 | 342 | 350 | 342 | 346 | +8 | +2.4% | 19,771,000 |
| 2017/09/08 | 338 | 342 | 337 | 338 | -2 | -0.6% | 10,710,000 |
| 2017/09/07 | 341 | 345 | 340 | 340 | ±0 | ±0% | 11,069,000 |
| 2017/09/06 | 335 | 341 | 332 | 340 | +3 | +0.9% | 10,218,000 |
| 2017/09/05 | 338 | 342 | 336 | 337 | ±0 | ±0% | 10,373,000 |
| 2017/09/04 | 340 | 344 | 337 | 337 | -3 | -0.9% | 12,265,000 |
| 2017/09/01 | 341 | 341 | 336 | 340 | +2 | +0.6% | 10,014,000 |
| 2017/08/31 | 338 | 344 | 337 | 338 | +5 | +1.5% | 19,017,000 |
| 2017/08/30 | 330 | 334 | 329 | 333 | +6 | +1.8% | 9,100,000 |
| 2017/08/29 | 328 | 329 | 326 | 327 | -3 | -0.9% | 9,117,000 |
| 2017/08/28 | 330 | 331 | 328 | 330 | +3 | +0.9% | 6,731,000 |
| 2017/08/25 | 328 | 329 | 324 | 327 | +1 | +0.3% | 10,176,000 |
| 2017/08/24 | 324 | 327 | 323 | 326 | +1 | +0.3% | 7,075,000 |
1851～
1900
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 | 1,077,500円 | +8.5% | +7.0% | 1.39% | 21.96倍 | 2.56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 | 254,600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 | 2,142,000円 | +4.2% | -10.6% | 1.58% | 29.43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 | 176,400円 | +0.1% | +24.0% | 3.68% | 10.69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
