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 |
|---|---|---|---|---|---|---|---|
| 2024/07/17 | 6,176 | 6,719 | 6,160 | 6,710 | +634 | +10.4% | 16,076,400 |
| 2024/07/16 | 5,844 | 6,083 | 5,831 | 6,076 | +353 | +6.2% | 5,691,300 |
| 2024/07/12 | 5,835 | 5,860 | 5,707 | 5,723 | -220 | -3.7% | 4,078,300 |
| 2024/07/11 | 5,981 | 6,003 | 5,866 | 5,943 | +1 | ±0% | 4,383,800 |
| 2024/07/10 | 6,085 | 6,180 | 5,892 | 5,942 | -160 | -2.6% | 5,529,900 |
| 2024/07/09 | 6,154 | 6,157 | 6,038 | 6,102 | -4 | -0.1% | 4,588,500 |
| 2024/07/08 | 6,023 | 6,243 | 6,007 | 6,106 | -17 | -0.3% | 7,976,100 |
| 2024/07/05 | 5,903 | 6,276 | 5,895 | 6,123 | +145 | +2.4% | 21,553,100 |
| 2024/07/04 | 6,215 | 6,282 | 5,902 | 5,978 | -473 | -7.3% | 23,034,700 |
| 2024/07/03 | 6,245 | 6,473 | 6,215 | 6,451 | +288 | +4.7% | 4,832,800 |
| 2024/07/02 | 6,060 | 6,220 | 6,060 | 6,163 | +72 | +1.2% | 2,980,900 |
| 2024/07/01 | 6,130 | 6,135 | 6,012 | 6,091 | -19 | -0.3% | 2,240,200 |
| 2024/06/28 | 6,109 | 6,183 | 6,040 | 6,110 | +91 | +1.5% | 2,927,600 |
| 2024/06/27 | 5,980 | 6,035 | 5,925 | 6,019 | -6 | -0.1% | 2,073,300 |
| 2024/06/26 | 6,016 | 6,098 | 5,965 | 6,025 | -7 | -0.1% | 3,339,500 |
| 2024/06/25 | 5,735 | 6,032 | 5,705 | 6,032 | +299 | +5.2% | 3,162,100 |
| 2024/06/24 | 5,731 | 5,949 | 5,694 | 5,733 | +39 | +0.7% | 3,147,900 |
| 2024/06/21 | 5,622 | 5,746 | 5,566 | 5,694 | +163 | +2.9% | 3,070,500 |
| 2024/06/20 | 5,651 | 5,656 | 5,469 | 5,531 | -162 | -2.8% | 2,128,400 |
| 2024/06/19 | 5,690 | 5,742 | 5,581 | 5,693 | +38 | +0.7% | 1,688,100 |
| 2024/06/18 | 5,707 | 5,730 | 5,551 | 5,655 | +14 | +0.2% | 1,487,900 |
| 2024/06/17 | 5,769 | 5,773 | 5,598 | 5,641 | -204 | -3.5% | 1,708,200 |
| 2024/06/14 | 5,626 | 5,874 | 5,591 | 5,845 | +230 | +4.1% | 2,336,100 |
| 2024/06/13 | 5,671 | 5,743 | 5,615 | 5,615 | -48 | -0.8% | 1,522,700 |
| 2024/06/12 | 5,532 | 5,703 | 5,516 | 5,663 | -46 | -0.8% | 1,669,900 |
| 2024/06/11 | 5,730 | 5,832 | 5,707 | 5,709 | -27 | -0.5% | 1,606,500 |
| 2024/06/10 | 5,622 | 5,737 | 5,600 | 5,736 | +181 | +3.3% | 1,632,200 |
| 2024/06/07 | 5,605 | 5,606 | 5,540 | 5,555 | -51 | -0.9% | 1,091,900 |
| 2024/06/06 | 5,684 | 5,708 | 5,570 | 5,606 | +3 | +0.1% | 1,572,100 |
| 2024/06/05 | 5,711 | 5,717 | 5,564 | 5,603 | -260 | -4.4% | 2,921,600 |
| 2024/06/04 | 5,965 | 5,983 | 5,812 | 5,863 | -132 | -2.2% | 1,807,100 |
| 2024/06/03 | 6,000 | 6,048 | 5,954 | 5,995 | +25 | +0.4% | 1,503,300 |
| 2024/05/31 | 5,930 | 5,970 | 5,823 | 5,970 | +69 | +1.2% | 1,697,700 |
| 2024/05/30 | 5,893 | 5,950 | 5,802 | 5,901 | -92 | -1.5% | 1,849,500 |
| 2024/05/29 | 6,175 | 6,210 | 5,988 | 5,993 | -195 | -3.2% | 2,500,100 |
| 2024/05/28 | 6,150 | 6,212 | 6,107 | 6,188 | +83 | +1.4% | 3,015,400 |
| 2024/05/27 | 5,847 | 6,105 | 5,836 | 6,105 | +313 | +5.4% | 4,036,900 |
| 2024/05/24 | 5,684 | 5,900 | 5,661 | 5,792 | +108 | +1.9% | 3,459,900 |
| 2024/05/23 | 5,585 | 5,689 | 5,550 | 5,684 | +138 | +2.5% | 1,525,400 |
| 2024/05/22 | 5,681 | 5,707 | 5,520 | 5,546 | -179 | -3.1% | 1,806,400 |
| 2024/05/21 | 5,660 | 5,771 | 5,657 | 5,725 | +96 | +1.7% | 1,820,400 |
| 2024/05/20 | 5,555 | 5,656 | 5,508 | 5,629 | +109 | +2% | 1,969,300 |
| 2024/05/17 | 5,594 | 5,611 | 5,493 | 5,520 | -121 | -2.1% | 2,030,800 |
| 2024/05/16 | 5,687 | 5,691 | 5,548 | 5,641 | -22 | -0.4% | 1,692,000 |
| 2024/05/15 | 5,750 | 5,861 | 5,640 | 5,663 | -38 | -0.7% | 2,440,800 |
| 2024/05/14 | 5,725 | 5,782 | 5,539 | 5,701 | -24 | -0.4% | 2,987,700 |
| 2024/05/13 | 5,821 | 5,854 | 5,620 | 5,725 | -96 | -1.6% | 3,440,300 |
| 2024/05/10 | 5,667 | 5,955 | 5,611 | 5,821 | +214 | +3.8% | 11,921,500 |
| 2024/05/09 | 4,920 | 5,607 | 4,814 | 5,607 | +700 | +14.3% | 12,065,900 |
| 2024/05/08 | 4,971 | 5,000 | 4,873 | 4,907 | -64 | -1.3% | 2,241,300 |
251～
300
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
