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 |
|---|---|---|---|---|---|---|---|
| 2010/06/28 | 228 | 228 | 223 | 225 | -2 | -0.9% | 7,094,000 |
| 2010/06/25 | 230 | 231 | 226 | 227 | -6 | -2.6% | 7,094,000 |
| 2010/06/24 | 233 | 236 | 231 | 233 | -1 | -0.4% | 8,099,000 |
| 2010/06/23 | 236 | 237 | 233 | 234 | -5 | -2.1% | 6,676,000 |
| 2010/06/22 | 241 | 244 | 239 | 239 | -6 | -2.4% | 8,737,000 |
| 2010/06/21 | 240 | 246 | 239 | 245 | +6 | +2.5% | 13,324,000 |
| 2010/06/18 | 240 | 241 | 238 | 239 | -2 | -0.8% | 10,006,000 |
| 2010/06/17 | 251 | 251 | 241 | 241 | -15 | -5.9% | 23,855,000 |
| 2010/06/16 | 254 | 259 | 254 | 256 | +6 | +2.4% | 9,963,000 |
| 2010/06/15 | 252 | 252 | 249 | 250 | -3 | -1.2% | 5,081,000 |
| 2010/06/14 | 248 | 253 | 248 | 253 | +8 | +3.3% | 6,179,000 |
| 2010/06/11 | 246 | 248 | 244 | 245 | +3 | +1.2% | 10,490,000 |
| 2010/06/10 | 239 | 243 | 237 | 242 | +3 | +1.3% | 6,921,000 |
| 2010/06/09 | 243 | 244 | 237 | 239 | -4 | -1.6% | 6,794,000 |
| 2010/06/08 | 244 | 248 | 242 | 243 | -1 | -0.4% | 11,073,000 |
| 2010/06/07 | 253 | 254 | 243 | 244 | -18 | -6.9% | 16,761,000 |
| 2010/06/04 | 259 | 264 | 258 | 262 | +3 | +1.2% | 8,015,000 |
| 2010/06/03 | 258 | 262 | 257 | 259 | +5 | +2% | 10,791,000 |
| 2010/06/02 | 253 | 259 | 251 | 254 | -3 | -1.2% | 13,100,000 |
| 2010/06/01 | 261 | 262 | 255 | 257 | -6 | -2.3% | 13,071,000 |
| 2010/05/31 | 260 | 264 | 258 | 263 | +1 | +0.4% | 16,259,000 |
| 2010/05/28 | 258 | 265 | 256 | 262 | +12 | +4.8% | 29,134,000 |
| 2010/05/27 | 240 | 250 | 239 | 250 | +6 | +2.5% | 13,237,000 |
| 2010/05/26 | 245 | 247 | 236 | 244 | +1 | +0.4% | 14,469,000 |
| 2010/05/25 | 252 | 254 | 242 | 243 | -11 | -4.3% | 12,618,000 |
| 2010/05/24 | 254 | 256 | 247 | 254 | +1 | +0.4% | 10,284,000 |
| 2010/05/21 | 248 | 254 | 245 | 253 | -2 | -0.8% | 11,515,000 |
| 2010/05/20 | 265 | 265 | 254 | 255 | -11 | -4.1% | 7,311,000 |
| 2010/05/19 | 260 | 266 | 256 | 266 | +4 | +1.5% | 9,748,000 |
| 2010/05/18 | 267 | 269 | 261 | 262 | -4 | -1.5% | 6,338,000 |
| 2010/05/17 | 273 | 273 | 264 | 266 | -9 | -3.3% | 12,120,000 |
| 2010/05/14 | 277 | 279 | 275 | 275 | -7 | -2.5% | 14,338,000 |
| 2010/05/13 | 278 | 284 | 277 | 282 | +7 | +2.5% | 10,432,000 |
| 2010/05/12 | 280 | 282 | 273 | 275 | -3 | -1.1% | 10,244,000 |
| 2010/05/11 | 284 | 286 | 278 | 278 | -5 | -1.8% | 12,045,000 |
| 2010/05/10 | 280 | 285 | 278 | 283 | ±0 | ±0% | 12,139,000 |
| 2010/05/07 | 278 | 285 | 275 | 283 | -3 | -1% | 22,348,000 |
| 2010/05/06 | 290 | 290 | 283 | 286 | -10 | -3.4% | 13,759,000 |
| 2010/04/30 | 295 | 297 | 293 | 296 | +13 | +4.6% | 15,845,000 |
| 2010/04/28 | 287 | 291 | 282 | 283 | -12 | -4.1% | 26,741,000 |
| 2010/04/27 | 289 | 298 | 287 | 295 | +5 | +1.7% | 23,459,000 |
| 2010/04/26 | 288 | 291 | 287 | 290 | +4 | +1.4% | 11,630,000 |
| 2010/04/23 | 286 | 288 | 281 | 286 | +7 | +2.5% | 28,085,000 |
| 2010/04/22 | 269 | 283 | 268 | 279 | +4 | +1.5% | 52,499,000 |
| 2010/04/21 | 271 | 277 | 270 | 275 | +10 | +3.8% | 16,992,000 |
| 2010/04/20 | 265 | 270 | 263 | 265 | +2 | +0.8% | 15,146,000 |
| 2010/04/19 | 263 | 265 | 262 | 263 | -4 | -1.5% | 5,961,000 |
| 2010/04/16 | 266 | 269 | 264 | 267 | ±0 | ±0% | 10,834,000 |
| 2010/04/15 | 264 | 268 | 264 | 267 | +9 | +3.5% | 16,961,000 |
| 2010/04/14 | 259 | 263 | 257 | 258 | +3 | +1.2% | 11,507,000 |
3401～
3450
件表示中 / 3459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 | 572,500円 | +21.7% | +244.0% | 2.45% | 12.29倍 | 1.51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 |
| いすゞ | 203,200円 | -1.1% | -12.2% | 4.53% | 9.51倍 | 1.04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 |
| マツダ | 158,700円 | +10.8% | -31.3% | 3.78% | 6.67倍 | 0.58倍 |
|
中堅自動車メーカー。低燃費で動力性能高いエンジンが強み。輸出比率高い。トヨタと資本提携 |
| 三菱自 | 43,800円 | +3.2% | -9.1% | 3.42% | 4.52倍 | 0.65倍 |
|
日産の事実上傘下、ルノー含め３社連合。新車開発や部品調達など協業拡大。東南アジアで稼ぐ |
| トヨタ紡織 | 227,900円 | +1.4% | -13.0% | 3.77% | 8.66倍 | 0.91倍 |
|
トヨタ系。アラコ、タカニチと合併し、内装品・自動車フィルター国内首位、内装品で世界４位 |
市場注目の銘柄
チャート関連のコラム
