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 |
|---|---|---|---|---|---|---|---|
| 2023/11/10 | 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 |
| 2023/10/13 | 3,670 | 3,715 | 3,652 | 3,680 | -28 | -0.8% | 1,573,700 |
| 2023/10/12 | 3,644 | 3,712 | 3,638 | 3,708 | +92 | +2.5% | 1,716,300 |
| 2023/10/11 | 3,600 | 3,702 | 3,584 | 3,616 | +24 | +0.7% | 2,423,600 |
| 2023/10/10 | 3,500 | 3,599 | 3,482 | 3,592 | +220 | +6.5% | 2,998,100 |
| 2023/10/06 | 3,373 | 3,419 | 3,335 | 3,372 | +5 | +0.1% | 1,497,500 |
| 2023/10/05 | 3,363 | 3,383 | 3,288 | 3,367 | +74 | +2.2% | 1,864,800 |
| 2023/10/04 | 3,421 | 3,423 | 3,261 | 3,293 | -159 | -4.6% | 3,007,100 |
| 2023/10/03 | 3,574 | 3,574 | 3,449 | 3,452 | -151 | -4.2% | 2,047,800 |
| 2023/10/02 | 3,644 | 3,688 | 3,601 | 3,603 | -17 | -0.5% | 1,333,900 |
| 2023/09/29 | 3,765 | 3,771 | 3,593 | 3,620 | -145 | -3.9% | 2,193,000 |
| 2023/09/28 | 3,765 | 3,819 | 3,727 | 3,765 | -10 | -0.3% | 1,622,400 |
| 2023/09/27 | 3,759 | 3,795 | 3,722 | 3,775 | +5 | +0.1% | 1,468,700 |
| 2023/09/26 | 3,750 | 3,796 | 3,729 | 3,770 | +45 | +1.2% | 1,651,700 |
| 2023/09/25 | 3,728 | 3,748 | 3,703 | 3,725 | -26 | -0.7% | 1,845,700 |
| 2023/09/22 | 3,750 | 3,778 | 3,696 | 3,751 | -34 | -0.9% | 1,863,600 |
| 2023/09/21 | 3,830 | 3,836 | 3,762 | 3,785 | -55 | -1.4% | 1,516,700 |
| 2023/09/20 | 3,901 | 3,917 | 3,832 | 3,840 | -78 | -2% | 1,896,700 |
| 2023/09/19 | 3,878 | 3,937 | 3,845 | 3,918 | +35 | +0.9% | 1,690,700 |
| 2023/09/15 | 3,950 | 3,950 | 3,878 | 3,883 | -24 | -0.6% | 3,245,400 |
| 2023/09/14 | 3,833 | 3,913 | 3,802 | 3,907 | +103 | +2.7% | 2,888,600 |
| 2023/09/13 | 3,750 | 3,823 | 3,721 | 3,804 | +4 | +0.1% | 3,630,200 |
| 2023/09/12 | 3,865 | 3,873 | 3,729 | 3,800 | -238 | -5.9% | 8,273,200 |
| 2023/09/11 | 4,190 | 4,194 | 4,018 | 4,038 | -93 | -2.3% | 3,036,000 |
| 2023/09/08 | 4,060 | 4,145 | 4,037 | 4,131 | +23 | +0.6% | 2,888,500 |
| 2023/09/07 | 3,993 | 4,228 | 3,989 | 4,108 | +137 | +3.5% | 5,716,500 |
| 2023/09/06 | 3,877 | 3,980 | 3,873 | 3,971 | +120 | +3.1% | 2,398,800 |
| 2023/09/05 | 3,863 | 3,876 | 3,793 | 3,851 | +15 | +0.4% | 1,585,200 |
| 2023/09/04 | 3,785 | 3,837 | 3,757 | 3,836 | +76 | +2% | 1,397,400 |
| 2023/09/01 | 3,742 | 3,808 | 3,731 | 3,760 | +21 | +0.6% | 1,631,600 |
| 2023/08/31 | 3,770 | 3,770 | 3,711 | 3,739 | +27 | +0.7% | 1,631,400 |
| 2023/08/30 | 3,712 | 3,758 | 3,682 | 3,712 | +68 | +1.9% | 2,218,300 |
451～
500
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
