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 |
|---|---|---|---|---|---|---|---|
| 2024/01/26 | 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 |
| 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 |
401～
450
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
