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 |
|---|---|---|---|---|---|---|---|
| 2024/09/30 | 5,896 | 6,045 | 5,791 | 5,805 | -291 | -4.8% | 11,766,100 |
| 2024/09/27 | 5,754 | 6,098 | 5,713 | 6,096 | +348 | +6.1% | 11,446,700 |
| 2024/09/26 | 5,755 | 5,847 | 5,638 | 5,748 | +103 | +1.8% | 7,703,200 |
| 2024/09/25 | 5,532 | 5,735 | 5,522 | 5,645 | +77 | +1.4% | 8,077,400 |
| 2024/09/24 | 5,545 | 5,592 | 5,460 | 5,568 | +157 | +2.9% | 7,645,400 |
| 2024/09/20 | 5,292 | 5,496 | 5,272 | 5,411 | +319 | +6.3% | 9,873,500 |
| 2024/09/19 | 5,080 | 5,182 | 5,021 | 5,092 | +97 | +1.9% | 6,371,500 |
| 2024/09/18 | 5,050 | 5,056 | 4,890 | 4,995 | +62 | +1.3% | 6,857,100 |
| 2024/09/17 | 4,960 | 5,035 | 4,835 | 4,933 | +15 | +0.3% | 9,446,400 |
| 2024/09/13 | 4,691 | 4,970 | 4,673 | 4,918 | +333 | +7.3% | 12,732,300 |
| 2024/09/12 | 4,522 | 4,634 | 4,509 | 4,585 | +270 | +6.3% | 4,545,500 |
| 2024/09/11 | 4,450 | 4,463 | 4,247 | 4,315 | -192 | -4.3% | 5,065,500 |
| 2024/09/10 | 4,646 | 4,714 | 4,471 | 4,507 | -69 | -1.5% | 4,637,100 |
| 2024/09/09 | 4,482 | 4,616 | 4,441 | 4,576 | -116 | -2.5% | 4,413,800 |
| 2024/09/06 | 4,850 | 4,875 | 4,647 | 4,692 | -174 | -3.6% | 4,889,100 |
| 2024/09/05 | 4,864 | 4,999 | 4,794 | 4,866 | -68 | -1.4% | 4,635,300 |
| 2024/09/04 | 4,938 | 5,076 | 4,904 | 4,934 | -271 | -5.2% | 5,276,800 |
| 2024/09/03 | 5,281 | 5,299 | 5,136 | 5,205 | -116 | -2.2% | 5,662,300 |
| 2024/09/02 | 5,295 | 5,429 | 5,252 | 5,321 | +170 | +3.3% | 6,289,200 |
| 2024/08/30 | 5,060 | 5,155 | 5,047 | 5,151 | +150 | +3% | 4,067,000 |
| 2024/08/29 | 4,892 | 5,033 | 4,867 | 5,001 | +92 | +1.9% | 2,916,000 |
| 2024/08/28 | 4,926 | 4,936 | 4,839 | 4,909 | -67 | -1.3% | 3,118,600 |
| 2024/08/27 | 4,868 | 4,996 | 4,868 | 4,976 | +110 | +2.3% | 3,776,000 |
| 2024/08/26 | 4,963 | 4,989 | 4,801 | 4,866 | -145 | -2.9% | 4,253,900 |
| 2024/08/23 | 4,910 | 5,029 | 4,797 | 5,011 | +135 | +2.8% | 6,514,500 |
| 2024/08/22 | 4,871 | 4,995 | 4,775 | 4,876 | -65 | -1.3% | 9,030,700 |
| 2024/08/21 | 4,857 | 4,959 | 4,856 | 4,941 | -72 | -1.4% | 3,491,300 |
| 2024/08/20 | 5,049 | 5,058 | 4,923 | 5,013 | +45 | +0.9% | 4,354,300 |
| 2024/08/19 | 5,021 | 5,273 | 4,966 | 4,968 | -87 | -1.7% | 9,143,300 |
| 2024/08/16 | 5,018 | 5,058 | 4,944 | 5,055 | +210 | +4.3% | 7,714,900 |
| 2024/08/15 | 4,537 | 4,929 | 4,524 | 4,845 | +332 | +7.4% | 11,064,300 |
| 2024/08/14 | 4,490 | 4,607 | 4,385 | 4,513 | +88 | +2% | 5,581,100 |
| 2024/08/13 | 4,354 | 4,474 | 4,330 | 4,425 | +238 | +5.7% | 5,194,600 |
| 2024/08/09 | 4,250 | 4,349 | 4,083 | 4,187 | +38 | +0.9% | 6,184,000 |
| 2024/08/08 | 4,070 | 4,288 | 4,031 | 4,149 | -48 | -1.1% | 6,423,200 |
| 2024/08/07 | 3,837 | 4,339 | 3,692 | 4,197 | +347 | +9% | 14,798,300 |
| 2024/08/06 | 4,354 | 4,410 | 3,792 | 3,850 | -185 | -4.6% | 13,901,200 |
| 2024/08/05 | 4,245 | 4,249 | 4,035 | 4,035 | -700 | -14.8% | 6,122,100 |
| 2024/08/02 | 4,972 | 5,019 | 4,713 | 4,735 | -504 | -9.6% | 5,938,700 |
| 2024/08/01 | 5,506 | 5,527 | 5,144 | 5,239 | -367 | -6.5% | 4,630,600 |
| 2024/07/31 | 5,357 | 5,631 | 5,321 | 5,606 | +87 | +1.6% | 2,969,800 |
| 2024/07/30 | 5,504 | 5,551 | 5,430 | 5,519 | +21 | +0.4% | 2,522,900 |
| 2024/07/29 | 5,490 | 5,617 | 5,424 | 5,498 | +141 | +2.6% | 4,658,600 |
| 2024/07/26 | 5,403 | 5,497 | 5,160 | 5,357 | -1 | ±0% | 5,077,600 |
| 2024/07/25 | 5,697 | 5,705 | 5,330 | 5,358 | -539 | -9.1% | 7,369,900 |
| 2024/07/24 | 6,100 | 6,222 | 5,893 | 5,897 | -275 | -4.5% | 4,867,700 |
| 2024/07/23 | 6,130 | 6,226 | 6,085 | 6,172 | +125 | +2.1% | 3,372,500 |
| 2024/07/22 | 6,200 | 6,230 | 6,001 | 6,047 | -188 | -3% | 4,039,400 |
| 2024/07/19 | 6,248 | 6,360 | 6,161 | 6,235 | -41 | -0.7% | 5,052,100 |
| 2024/07/18 | 6,543 | 6,641 | 6,269 | 6,276 | -434 | -6.5% | 10,273,600 |
201～
250
件表示中 / 3749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 | 1,086,000円 | +8.5% | +7.0% | 1.38% | 22.14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 | 284,200円 | -1.8% | -13.0% | 4.05% | 7.69倍 | 0.77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 | 2,136,000円 | +4.2% | -10.6% | 1.59% | 29.35倍 | 2.12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 | 199,200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 | 193,200円 | +2.0% | -10.2% | 4.76% | 10.56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
