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 |
|---|---|---|---|---|---|---|---|
| 2023/12/26 | 3,110 | 3,122 | 3,061 | 3,068 | -19 | -0.6% | 1,002,600 |
| 2023/12/25 | 3,088 | 3,122 | 3,066 | 3,087 | +29 | +0.9% | 1,140,200 |
| 2023/12/22 | 3,040 | 3,078 | 3,024 | 3,058 | +19 | +0.6% | 1,410,900 |
| 2023/12/21 | 3,020 | 3,098 | 3,005 | 3,039 | -25 | -0.8% | 1,569,400 |
| 2023/12/20 | 3,020 | 3,088 | 3,020 | 3,064 | +75.5 | +2.5% | 1,775,900 |
| 2023/12/19 | 2,948.5 | 3,015 | 2,931.5 | 2,988.5 | +47.5 | +1.6% | 1,804,400 |
| 2023/12/18 | 2,900 | 2,942.5 | 2,881.5 | 2,941 | +3 | +0.1% | 1,369,300 |
| 2023/12/15 | 2,873.5 | 2,945.5 | 2,844 | 2,938 | +114 | +4% | 2,718,100 |
| 2023/12/14 | 2,950 | 2,973.5 | 2,786.5 | 2,824 | -158 | -5.3% | 4,907,500 |
| 2023/12/13 | 2,999 | 3,062 | 2,956 | 2,982 | -128 | -4.1% | 4,676,900 |
| 2023/12/12 | 3,160 | 3,178 | 3,101 | 3,110 | -5 | -0.2% | 1,273,100 |
| 2023/12/11 | 3,100 | 3,118 | 3,070 | 3,115 | +63 | +2.1% | 1,374,600 |
| 2023/12/08 | 3,064 | 3,064 | 2,990 | 3,052 | -61 | -2% | 2,826,800 |
| 2023/12/07 | 3,216 | 3,220 | 3,110 | 3,113 | -127 | -3.9% | 2,147,000 |
| 2023/12/06 | 3,224 | 3,267 | 3,222 | 3,240 | ±0 | ±0% | 985,800 |
| 2023/12/05 | 3,296 | 3,300 | 3,221 | 3,240 | -64 | -1.9% | 1,123,200 |
| 2023/12/04 | 3,331 | 3,336 | 3,261 | 3,304 | -42 | -1.3% | 961,600 |
| 2023/12/01 | 3,388 | 3,390 | 3,334 | 3,346 | -17 | -0.5% | 829,700 |
| 2023/11/30 | 3,300 | 3,368 | 3,295 | 3,363 | +52 | +1.6% | 1,358,500 |
| 2023/11/29 | 3,373 | 3,374 | 3,310 | 3,311 | -57 | -1.7% | 1,157,800 |
| 2023/11/28 | 3,380 | 3,419 | 3,349 | 3,368 | -8 | -0.2% | 1,237,400 |
| 2023/11/27 | 3,450 | 3,450 | 3,365 | 3,376 | -82 | -2.4% | 1,467,600 |
| 2023/11/24 | 3,389 | 3,484 | 3,364 | 3,458 | +117 | +3.5% | 2,203,700 |
| 2023/11/22 | 3,267 | 3,356 | 3,261 | 3,341 | +53 | +1.6% | 1,177,500 |
| 2023/11/21 | 3,322 | 3,326 | 3,258 | 3,288 | -44 | -1.3% | 1,329,400 |
| 2023/11/20 | 3,415 | 3,434 | 3,320 | 3,332 | -95 | -2.8% | 1,892,900 |
| 2023/11/17 | 3,370 | 3,430 | 3,361 | 3,427 | +33 | +1% | 1,385,300 |
| 2023/11/16 | 3,385 | 3,404 | 3,336 | 3,394 | +9 | +0.3% | 1,302,400 |
| 2023/11/15 | 3,380 | 3,401 | 3,314 | 3,385 | +1 | ±0% | 2,295,300 |
| 2023/11/14 | 3,321 | 3,418 | 3,300 | 3,384 | +98 | +3% | 2,032,700 |
| 2023/11/13 | 3,258 | 3,288 | 3,219 | 3,286 | +20 | +0.6% | 1,623,600 |
| 2023/11/10 | 3,177 | 3,274 | 3,151 | 3,266 | +87 | +2.7% | 2,186,500 |
| 2023/11/09 | 3,234 | 3,303 | 3,138 | 3,179 | -15 | -0.5% | 4,475,800 |
| 2023/11/08 | 3,477 | 3,479 | 3,056 | 3,194 | -244 | -7.1% | 8,126,400 |
| 2023/11/07 | 3,458 | 3,509 | 3,438 | 3,438 | -15 | -0.4% | 2,123,800 |
| 2023/11/06 | 3,373 | 3,459 | 3,350 | 3,453 | +150 | +4.5% | 2,233,600 |
| 2023/11/02 | 3,380 | 3,383 | 3,288 | 3,303 | -7 | -0.2% | 1,417,800 |
| 2023/11/01 | 3,347 | 3,369 | 3,274 | 3,310 | +18 | +0.5% | 2,544,300 |
| 2023/10/31 | 3,296 | 3,296 | 3,217 | 3,292 | +30 | +0.9% | 1,612,200 |
| 2023/10/30 | 3,330 | 3,334 | 3,257 | 3,262 | -102 | -3% | 2,775,800 |
| 2023/10/27 | 3,357 | 3,375 | 3,281 | 3,364 | +46 | +1.4% | 1,780,300 |
| 2023/10/26 | 3,266 | 3,344 | 3,250 | 3,318 | -81 | -2.4% | 2,403,100 |
| 2023/10/25 | 3,385 | 3,432 | 3,361 | 3,399 | +97 | +2.9% | 1,776,200 |
| 2023/10/24 | 3,377 | 3,379 | 3,227 | 3,302 | -37 | -1.1% | 2,132,800 |
| 2023/10/23 | 3,411 | 3,416 | 3,336 | 3,339 | -94 | -2.7% | 1,457,900 |
| 2023/10/20 | 3,442 | 3,470 | 3,419 | 3,433 | +15 | +0.4% | 1,248,300 |
| 2023/10/19 | 3,450 | 3,471 | 3,418 | 3,418 | -87 | -2.5% | 1,593,300 |
| 2023/10/18 | 3,620 | 3,629 | 3,474 | 3,505 | -45 | -1.3% | 1,783,100 |
| 2023/10/17 | 3,685 | 3,695 | 3,528 | 3,550 | -91 | -2.5% | 1,827,700 |
| 2023/10/16 | 3,662 | 3,693 | 3,605 | 3,641 | -39 | -1.1% | 1,550,800 |
351～
400
件表示中 / 3714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 | 1,064,500円 | +8.5% | +7.0% | 1.41% | 21.70倍 | 2.53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 |
| シマノ | 2,133,500円 | +4.2% | -10.6% | 1.59% | 29.31倍 | 2.12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 |
| ＳＵＢＡＲＵ | 251,200円 | -1.8% | -13.0% | 4.58% | 6.80倍 | 0.68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 |
| 日産自 | 35,900円 | -1.1% | +47.5% | 0.00% | 62.65倍 | 0.25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 |
| いすゞ | 180,900円 | +2.9% | - | 5.09% | 9.91倍 | 0.90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 |
市場注目の銘柄
チャート関連のコラム
