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 |
|---|---|---|---|---|---|---|---|
| 2010/09/29 | 244 | 246 | 241 | 243 | -2 | -0.8% | 7,997,000 |
| 2010/09/28 | 243 | 246 | 242 | 245 | +1 | +0.4% | 5,564,000 |
| 2010/09/27 | 243 | 246 | 242 | 244 | +3 | +1.2% | 6,518,000 |
| 2010/09/24 | 240 | 245 | 237 | 241 | -1 | -0.4% | 8,289,000 |
| 2010/09/22 | 241 | 243 | 238 | 242 | +1 | +0.4% | 9,779,000 |
| 2010/09/21 | 248 | 249 | 241 | 241 | -5 | -2% | 7,571,000 |
| 2010/09/17 | 246 | 247 | 244 | 246 | +1 | +0.4% | 6,202,000 |
| 2010/09/16 | 246 | 247 | 242 | 245 | +2 | +0.8% | 9,073,000 |
| 2010/09/15 | 235 | 247 | 235 | 243 | +8 | +3.4% | 15,347,000 |
| 2010/09/14 | 237 | 239 | 235 | 235 | -3 | -1.3% | 4,898,000 |
| 2010/09/13 | 238 | 240 | 236 | 238 | +3 | +1.3% | 6,665,000 |
| 2010/09/10 | 232 | 237 | 231 | 235 | +5 | +2.2% | 11,837,000 |
| 2010/09/09 | 232 | 234 | 229 | 230 | +1 | +0.4% | 6,614,000 |
| 2010/09/08 | 230 | 231 | 227 | 229 | -5 | -2.1% | 9,366,000 |
| 2010/09/07 | 234 | 240 | 233 | 234 | -1 | -0.4% | 14,938,000 |
| 2010/09/06 | 227 | 235 | 227 | 235 | +10 | +4.4% | 12,382,000 |
| 2010/09/03 | 228 | 228 | 223 | 225 | -1 | -0.4% | 7,307,000 |
| 2010/09/02 | 229 | 230 | 225 | 226 | ±0 | ±0% | 6,720,000 |
| 2010/09/01 | 226 | 227 | 224 | 226 | +2 | +0.9% | 8,858,000 |
| 2010/08/31 | 230 | 231 | 223 | 224 | -10 | -4.3% | 10,289,000 |
| 2010/08/30 | 235 | 237 | 233 | 234 | +2 | +0.9% | 11,275,000 |
| 2010/08/27 | 222 | 235 | 222 | 232 | +8 | +3.6% | 14,283,000 |
| 2010/08/26 | 221 | 225 | 219 | 224 | +6 | +2.8% | 12,374,000 |
| 2010/08/25 | 217 | 221 | 216 | 218 | -2 | -0.9% | 8,812,000 |
| 2010/08/24 | 220 | 222 | 218 | 220 | -2 | -0.9% | 9,558,000 |
| 2010/08/23 | 224 | 225 | 220 | 222 | -1 | -0.4% | 6,479,000 |
| 2010/08/20 | 223 | 226 | 222 | 223 | -4 | -1.8% | 7,231,000 |
| 2010/08/19 | 221 | 228 | 220 | 227 | +7 | +3.2% | 12,397,000 |
| 2010/08/18 | 217 | 220 | 214 | 220 | +6 | +2.8% | 8,317,000 |
| 2010/08/17 | 211 | 215 | 210 | 214 | +1 | +0.5% | 4,807,000 |
| 2010/08/16 | 212 | 214 | 211 | 213 | -3 | -1.4% | 7,806,000 |
| 2010/08/13 | 212 | 217 | 210 | 216 | +3 | +1.4% | 9,217,000 |
| 2010/08/12 | 215 | 215 | 209 | 213 | -8 | -3.6% | 16,896,000 |
| 2010/08/11 | 226 | 227 | 220 | 221 | -8 | -3.5% | 9,236,000 |
| 2010/08/10 | 231 | 233 | 228 | 229 | -2 | -0.9% | 5,740,000 |
| 2010/08/09 | 229 | 233 | 229 | 231 | -2 | -0.9% | 5,350,000 |
| 2010/08/06 | 230 | 234 | 229 | 233 | +2 | +0.9% | 6,062,000 |
| 2010/08/05 | 232 | 234 | 229 | 231 | +3 | +1.3% | 10,022,000 |
| 2010/08/04 | 236 | 237 | 227 | 228 | -10 | -4.2% | 15,654,000 |
| 2010/08/03 | 232 | 239 | 232 | 238 | +8 | +3.5% | 18,211,000 |
| 2010/08/02 | 223 | 231 | 222 | 230 | +14 | +6.5% | 24,609,000 |
| 2010/07/30 | 219 | 219 | 214 | 216 | -3 | -1.4% | 7,791,000 |
| 2010/07/29 | 219 | 221 | 218 | 219 | -2 | -0.9% | 6,154,000 |
| 2010/07/28 | 219 | 221 | 218 | 221 | +4 | +1.8% | 7,165,000 |
| 2010/07/27 | 219 | 219 | 216 | 217 | -4 | -1.8% | 6,820,000 |
| 2010/07/26 | 222 | 224 | 221 | 221 | +1 | +0.5% | 2,949,000 |
| 2010/07/23 | 218 | 221 | 217 | 220 | +7 | +3.3% | 5,774,000 |
| 2010/07/22 | 215 | 217 | 212 | 213 | -4 | -1.8% | 9,942,000 |
| 2010/07/21 | 220 | 222 | 217 | 217 | -2 | -0.9% | 4,300,000 |
| 2010/07/20 | 217 | 222 | 216 | 219 | +1 | +0.5% | 9,370,000 |
3551～
3600
件表示中 / 3673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 | 740,000円 | +16.8% | +212.7% | 1.89% | 15.89倍 | 1.94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 | 177,800円 | -4.0% | -21.7% | 5.17% | 9.38倍 | 0.87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 |
| 日産自 | 34,100円 | -1.5% | -82.9% | 0.00% | - | 0.21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 | 145,600円 | -2.2% | +10.1% | 4.12% | 11.03倍 | 0.58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 |
| ヤマハ 発 | 104,600円 | +4.8% | +25.6% | 4.78% | 7.25倍 | 0.87倍 |
|
楽器のヤマハ発祥。２輪で世界大手。稼ぎ頭はマリン、産業ロボットも強化。トヨタと提携 |
市場注目の銘柄
チャート関連のコラム
