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 |
|---|---|---|---|---|---|---|---|
| 2025/04/02 | 8,861 | 9,045 | 8,625 | 9,034 | +303 | +3.5% | 15,543,600 |
| 2025/04/01 | 9,065 | 9,104 | 8,690 | 8,731 | -197 | -2.2% | 11,538,200 |
| 2025/03/31 | 9,062 | 9,105 | 8,831 | 8,928 | -434 | -4.6% | 12,794,700 |
| 2025/03/28 | 9,356 | 9,752 | 9,216 | 9,362 | -74 | -0.8% | 18,060,200 |
| 2025/03/27 | 9,276 | 9,590 | 9,271 | 9,436 | +16 | +0.2% | 16,758,100 |
| 2025/03/26 | 9,533 | 9,628 | 9,302 | 9,420 | +36 | +0.4% | 15,142,900 |
| 2025/03/25 | 9,600 | 9,649 | 9,384 | 9,384 | -185 | -1.9% | 12,915,100 |
| 2025/03/24 | 9,650 | 9,852 | 9,465 | 9,569 | +34 | +0.4% | 10,929,000 |
| 2025/03/21 | 9,578 | 9,652 | 9,367 | 9,535 | -312 | -3.2% | 16,728,400 |
| 2025/03/19 | 9,751 | 9,962 | 9,651 | 9,847 | +97 | +1% | 24,960,300 |
| 2025/03/18 | 9,868 | 10,035 | 9,517 | 9,750 | +32 | +0.3% | 20,226,200 |
| 2025/03/17 | 9,400 | 9,792 | 9,302 | 9,718 | +552 | +6% | 23,201,200 |
| 2025/03/14 | 8,871 | 9,169 | 8,788 | 9,166 | +296 | +3.3% | 16,235,900 |
| 2025/03/13 | 9,000 | 9,260 | 8,850 | 8,870 | +163 | +1.9% | 22,404,700 |
| 2025/03/12 | 8,470 | 8,742 | 8,470 | 8,707 | +308 | +3.7% | 15,184,800 |
| 2025/03/11 | 8,320 | 8,428 | 7,952 | 8,399 | -101 | -1.2% | 15,133,500 |
| 2025/03/10 | 8,780 | 8,895 | 8,426 | 8,500 | -240 | -2.7% | 14,210,700 |
| 2025/03/07 | 9,119 | 9,319 | 8,695 | 8,740 | -380 | -4.2% | 20,339,800 |
| 2025/03/06 | 8,750 | 9,360 | 8,700 | 9,120 | +620 | +7.3% | 25,251,900 |
| 2025/03/05 | 8,150 | 8,730 | 8,077 | 8,500 | +375 | +4.6% | 28,457,100 |
| 2025/03/04 | 7,821 | 8,143 | 7,761 | 8,125 | +291 | +3.7% | 18,187,400 |
| 2025/03/03 | 7,640 | 7,935 | 7,553 | 7,834 | +344 | +4.6% | 11,873,100 |
| 2025/02/28 | 7,667 | 7,758 | 7,486 | 7,490 | -302 | -3.9% | 8,132,500 |
| 2025/02/27 | 7,887 | 7,988 | 7,755 | 7,792 | +4 | +0.1% | 6,851,600 |
| 2025/02/26 | 7,578 | 7,797 | 7,434 | 7,788 | +112 | +1.5% | 9,325,800 |
| 2025/02/25 | 7,581 | 7,848 | 7,505 | 7,676 | -186 | -2.4% | 9,203,900 |
| 2025/02/21 | 7,953 | 8,008 | 7,741 | 7,862 | -185 | -2.3% | 10,360,300 |
| 2025/02/20 | 8,010 | 8,133 | 7,841 | 8,047 | -43 | -0.5% | 12,420,400 |
| 2025/02/19 | 8,100 | 8,177 | 7,835 | 8,090 | +185 | +2.3% | 13,223,700 |
| 2025/02/18 | 7,949 | 8,176 | 7,788 | 7,905 | +352 | +4.7% | 17,428,800 |
| 2025/02/17 | 7,190 | 7,561 | 7,130 | 7,553 | +383 | +5.3% | 13,694,400 |
| 2025/02/14 | 7,529 | 7,569 | 7,150 | 7,170 | -391 | -5.2% | 10,487,500 |
| 2025/02/13 | 7,450 | 7,612 | 7,224 | 7,561 | +214 | +2.9% | 11,160,700 |
| 2025/02/12 | 7,550 | 7,634 | 7,247 | 7,347 | -194 | -2.6% | 11,394,200 |
| 2025/02/10 | 6,925 | 7,673 | 6,887 | 7,541 | +402 | +5.6% | 34,023,600 |
| 2025/02/07 | 7,000 | 7,160 | 6,700 | 7,139 | +114 | +1.6% | 23,133,100 |
| 2025/02/06 | 6,975 | 7,054 | 6,925 | 7,025 | +29 | +0.4% | 7,128,900 |
| 2025/02/05 | 7,073 | 7,093 | 6,805 | 6,996 | +6 | +0.1% | 7,159,600 |
| 2025/02/04 | 7,060 | 7,133 | 6,925 | 6,990 | -2 | ±0% | 8,861,200 |
| 2025/02/03 | 6,897 | 7,060 | 6,840 | 6,992 | -74 | -1% | 7,811,700 |
| 2025/01/31 | 6,844 | 7,070 | 6,768 | 7,066 | +276 | +4.1% | 9,043,500 |
| 2025/01/30 | 6,776 | 6,958 | 6,766 | 6,790 | +39 | +0.6% | 8,449,500 |
| 2025/01/29 | 6,772 | 6,896 | 6,672 | 6,751 | +10 | +0.1% | 9,494,700 |
| 2025/01/28 | 6,750 | 6,826 | 6,388 | 6,741 | -174 | -2.5% | 14,910,400 |
| 2025/01/27 | 6,885 | 6,985 | 6,768 | 6,915 | +41 | +0.6% | 12,194,700 |
| 2025/01/24 | 6,856 | 6,963 | 6,760 | 6,874 | +59 | +0.9% | 12,275,300 |
| 2025/01/23 | 6,787 | 6,978 | 6,758 | 6,815 | +77 | +1.1% | 10,090,000 |
| 2025/01/22 | 6,800 | 7,010 | 6,703 | 6,738 | -12 | -0.2% | 10,682,600 |
| 2025/01/21 | 7,074 | 7,074 | 6,720 | 6,750 | -275 | -3.9% | 10,884,600 |
| 2025/01/20 | 6,914 | 7,072 | 6,842 | 7,025 | +157 | +2.3% | 7,897,300 |
51～
100
件表示中 / 3721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 | 1,067,000円 | +8.5% | +7.0% | 1.41% | 21.75倍 | 2.54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 |
| スズキ | 170,200円 | +4.7% | -20.6% | 2.64% | 10.26倍 | 1.11倍 |
|
国内軽２強。２輪３位。インド４輪シェア４割弱占有。小型車開発に優位性。トヨタと資本提携 |
| ＳＵＢＡＲＵ | 249,900円 | -1.8% | -13.0% | 4.60% | 6.77倍 | 0.67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 |
| シマノ | 2,039,000円 | +4.2% | -10.6% | 1.66% | 28.01倍 | 2.03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 | 177,900円 | +0.1% | +24.0% | 3.65% | 10.78倍 | 0.68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 |
市場注目の銘柄
チャート関連のコラム
