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 |
|---|---|---|---|---|---|---|---|
| 2010/07/02 | 215 | 219 | 213 | 217 | +3 | +1.4% | 9,197,000 |
| 2010/07/01 | 215 | 218 | 213 | 214 | -3 | -1.4% | 7,091,000 |
| 2010/06/30 | 214 | 219 | 213 | 217 | -4 | -1.8% | 7,196,000 |
| 2010/06/29 | 226 | 228 | 220 | 221 | -4 | -1.8% | 7,731,000 |
| 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 |
3651～
3700
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
