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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 9,283 | 9,290 | 9,172 | 9,217 | +11 | +0.1% | 3,677,200 |
| 2025/09/11 | 9,104 | 9,260 | 9,033 | 9,206 | +163 | +1.8% | 5,289,800 |
| 2025/09/10 | 9,065 | 9,166 | 8,936 | 9,043 | -72 | -0.8% | 5,062,500 |
| 2025/09/09 | 9,230 | 9,431 | 9,045 | 9,115 | +33 | +0.4% | 8,802,300 |
| 2025/09/08 | 9,100 | 9,182 | 8,978 | 9,082 | +171 | +1.9% | 6,537,400 |
| 2025/09/05 | 8,998 | 8,999 | 8,820 | 8,911 | +76 | +0.9% | 5,047,400 |
| 2025/09/04 | 8,723 | 8,929 | 8,685 | 8,835 | +115 | +1.3% | 5,519,100 |
| 2025/09/03 | 8,882 | 8,915 | 8,645 | 8,720 | -114 | -1.3% | 5,419,800 |
| 2025/09/02 | 8,931 | 8,980 | 8,817 | 8,834 | -56 | -0.6% | 4,470,700 |
| 2025/09/01 | 8,875 | 9,154 | 8,841 | 8,890 | -135 | -1.5% | 5,424,600 |
| 2025/08/29 | 9,200 | 9,321 | 8,990 | 9,025 | -280 | -3% | 6,600,100 |
| 2025/08/28 | 9,129 | 9,325 | 9,079 | 9,305 | +144 | +1.6% | 6,175,800 |
| 2025/08/27 | 9,480 | 9,485 | 9,090 | 9,161 | -204 | -2.2% | 7,282,500 |
| 2025/08/26 | 9,508 | 9,578 | 9,355 | 9,365 | -178 | -1.9% | 12,353,500 |
| 2025/08/25 | 9,643 | 9,645 | 9,470 | 9,543 | +43 | +0.5% | 3,922,500 |
| 2025/08/22 | 9,520 | 9,623 | 9,490 | 9,500 | +42 | +0.4% | 3,803,400 |
| 2025/08/21 | 9,630 | 9,690 | 9,445 | 9,458 | -123 | -1.3% | 4,926,800 |
| 2025/08/20 | 9,600 | 9,647 | 9,430 | 9,581 | -307 | -3.1% | 6,979,700 |
| 2025/08/19 | 10,200 | 10,200 | 9,819 | 9,888 | -262 | -2.6% | 5,593,400 |
| 2025/08/18 | 10,180 | 10,345 | 10,105 | 10,150 | +55 | +0.5% | 3,964,200 |
| 2025/08/15 | 10,310 | 10,320 | 10,070 | 10,095 | -160 | -1.6% | 4,086,800 |
| 2025/08/14 | 10,830 | 10,845 | 10,240 | 10,255 | -575 | -5.3% | 5,280,100 |
| 2025/08/13 | 10,965 | 11,195 | 10,755 | 10,830 | -15 | -0.1% | 4,357,700 |
| 2025/08/12 | 11,020 | 11,050 | 10,840 | 10,845 | -60 | -0.6% | 3,876,300 |
| 2025/08/08 | 10,980 | 11,415 | 10,830 | 10,905 | -175 | -1.6% | 5,231,600 |
| 2025/08/07 | 11,110 | 11,135 | 10,570 | 11,080 | -20 | -0.2% | 7,154,800 |
| 2025/08/06 | 11,240 | 11,435 | 10,590 | 11,100 | -30 | -0.3% | 16,737,800 |
| 2025/08/05 | 11,500 | 11,540 | 11,010 | 11,130 | -70 | -0.6% | 5,685,600 |
| 2025/08/04 | 10,855 | 11,210 | 10,825 | 11,200 | +5 | ±0% | 2,664,200 |
| 2025/08/01 | 11,120 | 11,300 | 11,090 | 11,195 | +75 | +0.7% | 3,380,700 |
| 2025/07/31 | 10,855 | 11,160 | 10,805 | 11,120 | +215 | +2% | 3,769,300 |
| 2025/07/30 | 10,625 | 11,020 | 10,535 | 10,905 | +385 | +3.7% | 4,173,800 |
| 2025/07/29 | 10,545 | 10,605 | 10,430 | 10,520 | -160 | -1.5% | 2,213,200 |
| 2025/07/28 | 10,865 | 10,870 | 10,620 | 10,680 | -180 | -1.7% | 2,430,800 |
| 2025/07/25 | 10,805 | 10,980 | 10,770 | 10,860 | -75 | -0.7% | 3,187,400 |
| 2025/07/24 | 10,820 | 10,960 | 10,740 | 10,935 | +260 | +2.4% | 4,892,800 |
| 2025/07/23 | 10,650 | 10,695 | 10,230 | 10,675 | +320 | +3.1% | 6,277,300 |
| 2025/07/22 | 10,200 | 10,420 | 10,120 | 10,355 | +315 | +3.1% | 4,195,000 |
| 2025/07/18 | 10,180 | 10,200 | 10,005 | 10,040 | -45 | -0.4% | 2,072,600 |
| 2025/07/17 | 10,080 | 10,105 | 9,960 | 10,085 | -30 | -0.3% | 2,499,700 |
| 2025/07/16 | 10,145 | 10,220 | 10,055 | 10,115 | -50 | -0.5% | 2,372,600 |
| 2025/07/15 | 10,475 | 10,495 | 10,120 | 10,165 | -60 | -0.6% | 3,933,300 |
| 2025/07/14 | 9,875 | 10,305 | 9,852 | 10,225 | +322 | +3.3% | 4,334,900 |
| 2025/07/11 | 10,100 | 10,160 | 9,903 | 9,903 | -177 | -1.8% | 3,445,000 |
| 2025/07/10 | 10,160 | 10,185 | 9,956 | 10,080 | +50 | +0.5% | 3,291,500 |
| 2025/07/09 | 10,100 | 10,175 | 9,891 | 10,030 | -140 | -1.4% | 4,482,300 |
| 2025/07/08 | 10,160 | 10,225 | 10,100 | 10,170 | +15 | +0.1% | 2,914,700 |
| 2025/07/07 | 9,969 | 10,215 | 9,913 | 10,155 | +45 | +0.4% | 3,973,900 |
| 2025/07/04 | 10,405 | 10,430 | 10,050 | 10,110 | -175 | -1.7% | 3,651,300 |
| 2025/07/03 | 10,560 | 10,560 | 10,250 | 10,285 | -175 | -1.7% | 3,551,100 |
1～
50
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
