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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 3,626 | 3,660 | 3,608 | 3,625 | +13 | +0.4% | 1,683,700 |
| 2023/06/28 | 3,560 | 3,612 | 3,522 | 3,612 | +122 | +3.5% | 1,937,300 |
| 2023/06/27 | 3,600 | 3,607 | 3,456 | 3,490 | -41 | -1.2% | 1,550,900 |
| 2023/06/26 | 3,502 | 3,569 | 3,462 | 3,531 | -11 | -0.3% | 1,616,700 |
| 2023/06/23 | 3,679 | 3,713 | 3,512 | 3,542 | -115 | -3.1% | 2,800,800 |
| 2023/06/22 | 3,618 | 3,726 | 3,610 | 3,657 | +81 | +2.3% | 3,375,000 |
| 2023/06/21 | 3,513 | 3,576 | 3,502 | 3,576 | +46 | +1.3% | 1,920,100 |
| 2023/06/20 | 3,545 | 3,577 | 3,508 | 3,530 | -24 | -0.7% | 1,545,600 |
| 2023/06/19 | 3,585 | 3,587 | 3,529 | 3,554 | +16 | +0.5% | 1,773,400 |
| 2023/06/16 | 3,548 | 3,554 | 3,475 | 3,538 | -15 | -0.4% | 2,749,200 |
| 2023/06/15 | 3,567 | 3,593 | 3,514 | 3,553 | -20 | -0.6% | 2,476,500 |
| 2023/06/14 | 3,460 | 3,574 | 3,456 | 3,573 | +156 | +4.6% | 3,532,100 |
| 2023/06/13 | 3,447 | 3,454 | 3,396 | 3,417 | -10 | -0.3% | 2,604,300 |
| 2023/06/12 | 3,449 | 3,480 | 3,407 | 3,427 | +8 | +0.2% | 2,263,900 |
| 2023/06/09 | 3,431 | 3,437 | 3,371 | 3,419 | -14 | -0.4% | 4,076,800 |
| 2023/06/08 | 3,516 | 3,530 | 3,412 | 3,433 | -67 | -1.9% | 3,731,800 |
| 2023/06/07 | 3,399 | 3,553 | 3,398 | 3,500 | +146 | +4.4% | 8,554,100 |
| 2023/06/06 | 3,210 | 3,364 | 3,175 | 3,354 | +119 | +3.7% | 5,743,400 |
| 2023/06/05 | 3,107 | 3,260 | 3,100 | 3,235 | +195 | +6.4% | 5,492,000 |
| 2023/06/02 | 2,925 | 3,040 | 2,913 | 3,040 | +126 | +4.3% | 2,413,700 |
| 2023/06/01 | 2,927 | 2,928 | 2,867 | 2,914 | -15 | -0.5% | 2,469,000 |
| 2023/05/31 | 3,045 | 3,045 | 2,921 | 2,929 | -136 | -4.4% | 2,818,700 |
| 2023/05/30 | 3,095 | 3,140 | 3,035 | 3,065 | -70 | -2.2% | 2,056,900 |
| 2023/05/29 | 3,165 | 3,200 | 3,115 | 3,135 | -5 | -0.2% | 2,811,300 |
| 2023/05/26 | 3,025 | 3,160 | 3,010 | 3,140 | +196 | +6.7% | 6,226,200 |
| 2023/05/25 | 2,952 | 2,960 | 2,896 | 2,944 | -14 | -0.5% | 1,380,800 |
| 2023/05/24 | 3,025 | 3,035 | 2,948 | 2,958 | -32 | -1.1% | 2,064,800 |
| 2023/05/23 | 2,957 | 3,040 | 2,940 | 2,990 | +58 | +2% | 3,518,900 |
| 2023/05/22 | 2,872 | 2,932 | 2,848 | 2,932 | +105 | +3.7% | 3,299,000 |
| 2023/05/19 | 2,842 | 2,853 | 2,813 | 2,827 | -9 | -0.3% | 1,238,200 |
| 2023/05/18 | 2,808 | 2,836 | 2,797 | 2,836 | +54 | +1.9% | 1,985,600 |
| 2023/05/17 | 2,765 | 2,793 | 2,759 | 2,782 | +22 | +0.8% | 1,443,000 |
| 2023/05/16 | 2,771 | 2,782 | 2,739 | 2,760 | -10 | -0.4% | 2,292,900 |
| 2023/05/15 | 2,780 | 2,812 | 2,757 | 2,770 | +17 | +0.6% | 1,439,200 |
| 2023/05/12 | 2,767 | 2,786 | 2,743 | 2,753 | -46 | -1.6% | 2,581,400 |
| 2023/05/11 | 2,828 | 2,857 | 2,774 | 2,799 | -75 | -2.6% | 3,214,300 |
| 2023/05/10 | 3,015 | 3,045 | 2,822 | 2,874 | -110 | -3.7% | 6,721,100 |
| 2023/05/09 | 2,969 | 2,984 | 2,944 | 2,984 | +18 | +0.6% | 943,700 |
| 2023/05/08 | 2,982 | 2,984 | 2,948 | 2,966 | -18 | -0.6% | 978,400 |
| 2023/05/02 | 3,000 | 3,000 | 2,963 | 2,984 | -6 | -0.2% | 1,052,500 |
| 2023/05/01 | 2,959 | 2,994 | 2,949 | 2,990 | +52 | +1.8% | 1,331,000 |
| 2023/04/28 | 2,941 | 2,947 | 2,900 | 2,938 | +25 | +0.9% | 957,000 |
| 2023/04/27 | 2,865 | 2,917 | 2,865 | 2,913 | +32 | +1.1% | 839,200 |
| 2023/04/26 | 2,893 | 2,907 | 2,865 | 2,881 | -40 | -1.4% | 910,100 |
| 2023/04/25 | 2,950 | 2,954 | 2,919 | 2,921 | -9 | -0.3% | 724,300 |
| 2023/04/24 | 2,914 | 2,943 | 2,898 | 2,930 | +16 | +0.5% | 757,800 |
| 2023/04/21 | 2,899 | 2,924 | 2,891 | 2,914 | +6 | +0.2% | 796,900 |
| 2023/04/20 | 2,887 | 2,916 | 2,885 | 2,908 | +1 | ±0% | 779,300 |
| 2023/04/19 | 2,917 | 2,931 | 2,888 | 2,907 | ±0 | ±0% | 1,017,700 |
| 2023/04/18 | 2,909 | 2,917 | 2,893 | 2,907 | +25 | +0.9% | 1,010,100 |
451～
500
件表示中 / 3692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 | 843,200円 | +16.8% | +212.7% | 1.66% | 18.11倍 | 2.21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 | 2,055,000円 | +4.2% | -10.6% | 1.65% | 28.23倍 | 2.04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 |
| アイシン | 183,000円 | +0.1% | +24.0% | 3.55% | 11.09倍 | 0.70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 | 194,500円 | -4.0% | -21.7% | 4.73% | 10.26倍 | 0.95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 |
| 日産自 | 34,600円 | -0.7% | -87.9% | 0.00% | - | 0.21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 |
市場注目の銘柄
チャート関連のコラム
