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 |
|---|---|---|---|---|---|---|---|
| 2024/03/12 | 4,515 | 4,591 | 4,463 | 4,563 | -43 | -0.9% | 2,267,500 |
| 2024/03/11 | 4,691 | 4,723 | 4,545 | 4,606 | -225 | -4.7% | 3,219,500 |
| 2024/03/08 | 4,830 | 4,909 | 4,752 | 4,831 | +18 | +0.4% | 3,879,800 |
| 2024/03/07 | 4,700 | 5,056 | 4,689 | 4,813 | +248 | +5.4% | 9,218,000 |
| 2024/03/06 | 4,328 | 4,568 | 4,303 | 4,565 | +241 | +5.6% | 3,509,500 |
| 2024/03/05 | 4,192 | 4,333 | 4,165 | 4,324 | +110 | +2.6% | 1,852,300 |
| 2024/03/04 | 4,235 | 4,264 | 4,181 | 4,214 | -9 | -0.2% | 1,460,000 |
| 2024/03/01 | 4,129 | 4,230 | 4,122 | 4,223 | +90 | +2.2% | 1,439,300 |
| 2024/02/29 | 4,156 | 4,179 | 4,107 | 4,133 | -44 | -1.1% | 1,487,700 |
| 2024/02/28 | 4,283 | 4,283 | 4,167 | 4,177 | -69 | -1.6% | 2,328,800 |
| 2024/02/27 | 4,179 | 4,300 | 4,156 | 4,246 | +128 | +3.1% | 3,859,500 |
| 2024/02/26 | 4,050 | 4,178 | 4,003 | 4,118 | +175 | +4.4% | 3,408,000 |
| 2024/02/22 | 3,890 | 3,953 | 3,851 | 3,943 | +97 | +2.5% | 1,853,500 |
| 2024/02/21 | 3,890 | 3,891 | 3,818 | 3,846 | -42 | -1.1% | 1,753,100 |
| 2024/02/20 | 3,810 | 3,895 | 3,797 | 3,888 | +94 | +2.5% | 2,541,300 |
| 2024/02/19 | 3,848 | 3,867 | 3,768 | 3,794 | +8 | +0.2% | 1,674,600 |
| 2024/02/16 | 3,800 | 3,868 | 3,726 | 3,786 | +81 | +2.2% | 3,080,400 |
| 2024/02/15 | 3,680 | 3,745 | 3,665 | 3,705 | +87 | +2.4% | 1,738,100 |
| 2024/02/14 | 3,718 | 3,718 | 3,584 | 3,618 | -30 | -0.8% | 2,068,900 |
| 2024/02/13 | 3,631 | 3,789 | 3,617 | 3,648 | +47 | +1.3% | 5,194,000 |
| 2024/02/09 | 3,400 | 3,619 | 3,270 | 3,601 | +166 | +4.8% | 8,869,600 |
| 2024/02/08 | 3,517 | 3,534 | 3,415 | 3,435 | -72 | -2.1% | 2,095,200 |
| 2024/02/07 | 3,401 | 3,519 | 3,401 | 3,507 | +81 | +2.4% | 2,001,900 |
| 2024/02/06 | 3,411 | 3,455 | 3,358 | 3,426 | +3 | +0.1% | 1,949,400 |
| 2024/02/05 | 3,374 | 3,436 | 3,370 | 3,423 | +87 | +2.6% | 1,716,400 |
| 2024/02/02 | 3,311 | 3,354 | 3,289 | 3,336 | +47 | +1.4% | 1,089,000 |
| 2024/02/01 | 3,345 | 3,346 | 3,285 | 3,289 | -80 | -2.4% | 1,218,700 |
| 2024/01/31 | 3,337 | 3,373 | 3,332 | 3,369 | +18 | +0.5% | 805,500 |
| 2024/01/30 | 3,344 | 3,373 | 3,331 | 3,351 | +7 | +0.2% | 987,500 |
| 2024/01/29 | 3,328 | 3,355 | 3,303 | 3,344 | +63 | +1.9% | 1,350,700 |
| 2024/01/26 | 3,260 | 3,283 | 3,234 | 3,281 | +18 | +0.6% | 986,200 |
| 2024/01/25 | 3,249 | 3,268 | 3,217 | 3,263 | -37 | -1.1% | 1,840,700 |
| 2024/01/24 | 3,287 | 3,348 | 3,283 | 3,300 | +15 | +0.5% | 1,225,800 |
| 2024/01/23 | 3,296 | 3,332 | 3,250 | 3,285 | -4 | -0.1% | 1,647,000 |
| 2024/01/22 | 3,231 | 3,289 | 3,206 | 3,289 | +83 | +2.6% | 1,689,100 |
| 2024/01/19 | 3,237 | 3,256 | 3,191 | 3,206 | +2 | +0.1% | 977,100 |
| 2024/01/18 | 3,205 | 3,234 | 3,191 | 3,204 | -4 | -0.1% | 1,116,800 |
| 2024/01/17 | 3,255 | 3,286 | 3,205 | 3,208 | -36 | -1.1% | 1,265,600 |
| 2024/01/16 | 3,280 | 3,289 | 3,226 | 3,244 | -42 | -1.3% | 1,162,400 |
| 2024/01/15 | 3,270 | 3,323 | 3,266 | 3,286 | +24 | +0.7% | 1,199,300 |
| 2024/01/12 | 3,311 | 3,318 | 3,241 | 3,262 | -25 | -0.8% | 1,337,400 |
| 2024/01/11 | 3,240 | 3,327 | 3,216 | 3,287 | +80 | +2.5% | 2,721,500 |
| 2024/01/10 | 3,197 | 3,223 | 3,193 | 3,207 | -18 | -0.6% | 1,191,800 |
| 2024/01/09 | 3,268 | 3,268 | 3,206 | 3,225 | -30 | -0.9% | 1,401,900 |
| 2024/01/05 | 3,180 | 3,257 | 3,173 | 3,255 | +106 | +3.4% | 1,882,900 |
| 2024/01/04 | 3,123 | 3,178 | 3,087 | 3,149 | +30 | +1% | 1,221,400 |
| 2023/12/29 | 3,142 | 3,168 | 3,107 | 3,119 | -2 | -0.1% | 739,600 |
| 2023/12/28 | 3,088 | 3,121 | 3,077 | 3,121 | +17 | +0.5% | 699,600 |
| 2023/12/27 | 3,077 | 3,109 | 3,070 | 3,104 | +36 | +1.2% | 999,900 |
| 2023/12/26 | 3,110 | 3,122 | 3,061 | 3,068 | -19 | -0.6% | 1,002,600 |
301～
350
件表示中 / 3713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 | 1,083,000円 | +8.5% | +7.0% | 1.39% | 22.07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 | 262,000円 | -1.8% | -13.0% | 4.39% | 7.09倍 | 0.71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 | 2,123,000円 | +4.2% | -10.6% | 1.60% | 29.17倍 | 2.11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 |
| アイシン | 178,700円 | +0.1% | +24.0% | 3.64% | 10.83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 |
| 日産自 | 36,300円 | -1.1% | +47.5% | 0.00% | 63.36倍 | 0.26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 |
市場注目の銘柄
チャート関連のコラム
