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 |
|---|---|---|---|---|---|---|---|
| 2024/04/10 | 4,715 | 4,748 | 4,644 | 4,648 | -111 | -2.3% | 1,437,900 |
| 2024/04/09 | 4,755 | 4,778 | 4,688 | 4,759 | +27 | +0.6% | 1,112,200 |
| 2024/04/08 | 4,694 | 4,732 | 4,653 | 4,732 | +73 | +1.6% | 1,427,600 |
| 2024/04/05 | 4,602 | 4,674 | 4,571 | 4,659 | -38 | -0.8% | 1,751,700 |
| 2024/04/04 | 4,798 | 4,809 | 4,648 | 4,697 | -31 | -0.7% | 2,270,700 |
| 2024/04/03 | 4,700 | 4,774 | 4,631 | 4,728 | -42 | -0.9% | 1,694,300 |
| 2024/04/02 | 4,825 | 4,880 | 4,742 | 4,770 | -3 | -0.1% | 2,016,400 |
| 2024/04/01 | 5,016 | 5,044 | 4,740 | 4,773 | -324 | -6.4% | 4,292,400 |
| 2024/03/29 | 5,005 | 5,120 | 4,985 | 5,097 | +142 | +2.9% | 2,150,700 |
| 2024/03/28 | 4,971 | 5,076 | 4,930 | 4,955 | +1 | ±0% | 2,336,000 |
| 2024/03/27 | 5,096 | 5,137 | 4,938 | 4,954 | -144 | -2.8% | 3,127,500 |
| 2024/03/26 | 4,960 | 5,108 | 4,945 | 5,098 | +107 | +2.1% | 2,108,800 |
| 2024/03/25 | 4,970 | 5,073 | 4,956 | 4,991 | +26 | +0.5% | 2,085,900 |
| 2024/03/22 | 4,962 | 4,994 | 4,892 | 4,965 | -14 | -0.3% | 2,063,900 |
| 2024/03/21 | 4,981 | 5,035 | 4,914 | 4,979 | +68 | +1.4% | 3,016,000 |
| 2024/03/19 | 4,736 | 4,911 | 4,720 | 4,911 | +121 | +2.5% | 2,499,100 |
| 2024/03/18 | 4,676 | 4,807 | 4,654 | 4,790 | +147 | +3.2% | 1,761,500 |
| 2024/03/15 | 4,622 | 4,790 | 4,616 | 4,643 | +51 | +1.1% | 2,938,400 |
| 2024/03/14 | 4,589 | 4,615 | 4,473 | 4,592 | +54 | +1.2% | 1,501,000 |
| 2024/03/13 | 4,642 | 4,695 | 4,445 | 4,538 | -25 | -0.5% | 2,776,600 |
| 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 |
351～
400
件表示中 / 3783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 | 921,700円 | +7.6% | +7.0% | 1.63% | 18.79倍 | 2.19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 | 310,300円 | -2.3% | -48.7% | 3.71% | 14.11倍 | 0.83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 |
| アイシン | 255,900円 | +0.1% | +24.0% | 2.54% | 15.17倍 | 0.96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 | 197,500円 | +2.0% | -10.2% | 4.66% | 10.64倍 | 1.01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 |
| シマノ | 1,605,500円 | +2.0% | -50.0% | 2.11% | 46.02倍 | 1.70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 |
市場注目の銘柄
チャート関連のコラム
