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 |
|---|---|---|---|---|---|---|---|
| 2024/11/29 | 5,627 | 5,724 | 5,531 | 5,536 | -73 | -1.3% | 6,506,900 |
| 2024/11/28 | 5,639 | 5,728 | 5,593 | 5,609 | -87 | -1.5% | 5,991,600 |
| 2024/11/27 | 5,841 | 5,858 | 5,666 | 5,696 | -189 | -3.2% | 8,263,100 |
| 2024/11/26 | 6,176 | 6,206 | 5,827 | 5,885 | -335 | -5.4% | 9,610,600 |
| 2024/11/25 | 6,321 | 6,423 | 6,193 | 6,220 | -62 | -1% | 8,896,700 |
| 2024/11/22 | 6,274 | 6,312 | 6,190 | 6,282 | +53 | +0.9% | 7,000,600 |
| 2024/11/21 | 6,415 | 6,465 | 6,196 | 6,229 | -182 | -2.8% | 9,839,600 |
| 2024/11/20 | 6,331 | 6,480 | 6,274 | 6,411 | +121 | +1.9% | 9,255,100 |
| 2024/11/19 | 6,281 | 6,290 | 6,058 | 6,290 | +45 | +0.7% | 10,221,400 |
| 2024/11/18 | 6,325 | 6,373 | 6,191 | 6,245 | -180 | -2.8% | 8,915,500 |
| 2024/11/15 | 6,455 | 6,666 | 6,407 | 6,425 | -62 | -1% | 12,936,200 |
| 2024/11/14 | 6,440 | 6,715 | 6,391 | 6,487 | +47 | +0.7% | 14,355,400 |
| 2024/11/13 | 6,523 | 6,625 | 6,355 | 6,440 | -142 | -2.2% | 11,033,100 |
| 2024/11/12 | 6,673 | 6,845 | 6,501 | 6,582 | -87 | -1.3% | 14,998,300 |
| 2024/11/11 | 6,925 | 6,947 | 6,602 | 6,669 | -359 | -5.1% | 20,980,200 |
| 2024/11/08 | 6,700 | 7,155 | 6,370 | 7,028 | +403 | +6.1% | 38,677,300 |
| 2024/11/07 | 6,385 | 6,657 | 6,338 | 6,625 | +340 | +5.4% | 15,090,900 |
| 2024/11/06 | 5,890 | 6,345 | 5,865 | 6,285 | +430 | +7.3% | 12,214,300 |
| 2024/11/05 | 5,720 | 5,907 | 5,703 | 5,855 | +129 | +2.3% | 7,329,800 |
| 2024/11/01 | 5,849 | 5,902 | 5,725 | 5,726 | -223 | -3.7% | 5,382,400 |
| 2024/10/31 | 5,913 | 5,978 | 5,866 | 5,949 | +36 | +0.6% | 5,310,400 |
| 2024/10/30 | 5,817 | 5,948 | 5,804 | 5,913 | +81 | +1.4% | 9,395,400 |
| 2024/10/29 | 5,652 | 5,867 | 5,588 | 5,832 | +245 | +4.4% | 9,552,300 |
| 2024/10/28 | 5,690 | 5,943 | 5,565 | 5,587 | -203 | -3.5% | 11,836,100 |
| 2024/10/25 | 5,799 | 5,888 | 5,757 | 5,790 | -88 | -1.5% | 6,064,700 |
| 2024/10/24 | 5,759 | 5,963 | 5,690 | 5,878 | +19 | +0.3% | 11,227,200 |
| 2024/10/23 | 5,950 | 6,064 | 5,841 | 5,859 | -173 | -2.9% | 9,375,100 |
| 2024/10/22 | 6,158 | 6,283 | 5,984 | 6,032 | -150 | -2.4% | 10,223,600 |
| 2024/10/21 | 6,400 | 6,429 | 6,158 | 6,182 | -259 | -4% | 10,189,700 |
| 2024/10/18 | 6,417 | 6,575 | 6,357 | 6,441 | +35 | +0.5% | 11,806,700 |
| 2024/10/17 | 6,492 | 6,497 | 6,344 | 6,406 | -54 | -0.8% | 9,130,100 |
| 2024/10/16 | 6,403 | 6,624 | 6,344 | 6,460 | -103 | -1.6% | 10,364,400 |
| 2024/10/15 | 6,499 | 6,588 | 6,203 | 6,563 | +61 | +0.9% | 16,821,800 |
| 2024/10/11 | 6,323 | 6,538 | 6,201 | 6,502 | +163 | +2.6% | 13,940,800 |
| 2024/10/10 | 6,570 | 6,573 | 6,115 | 6,339 | -191 | -2.9% | 17,784,600 |
| 2024/10/09 | 6,325 | 6,545 | 6,325 | 6,530 | +217 | +3.4% | 10,285,400 |
| 2024/10/08 | 6,340 | 6,408 | 6,271 | 6,313 | -52 | -0.8% | 8,205,500 |
| 2024/10/07 | 6,325 | 6,414 | 6,238 | 6,365 | +140 | +2.2% | 11,520,900 |
| 2024/10/04 | 6,100 | 6,270 | 6,032 | 6,225 | +30 | +0.5% | 11,203,000 |
| 2024/10/03 | 6,445 | 6,457 | 6,082 | 6,195 | -50 | -0.8% | 13,211,200 |
| 2024/10/02 | 6,262 | 6,599 | 6,143 | 6,245 | -42 | -0.7% | 19,149,300 |
| 2024/10/01 | 5,894 | 6,377 | 5,874 | 6,287 | +482 | +8.3% | 16,305,900 |
| 2024/09/30 | 5,896 | 6,045 | 5,791 | 5,805 | -291 | -4.8% | 11,766,100 |
| 2024/09/27 | 5,754 | 6,098 | 5,713 | 6,096 | +348 | +6.1% | 11,446,700 |
| 2024/09/26 | 5,755 | 5,847 | 5,638 | 5,748 | +103 | +1.8% | 7,703,200 |
| 2024/09/25 | 5,532 | 5,735 | 5,522 | 5,645 | +77 | +1.4% | 8,077,400 |
| 2024/09/24 | 5,545 | 5,592 | 5,460 | 5,568 | +157 | +2.9% | 7,645,400 |
| 2024/09/20 | 5,292 | 5,496 | 5,272 | 5,411 | +319 | +6.3% | 9,873,500 |
| 2024/09/19 | 5,080 | 5,182 | 5,021 | 5,092 | +97 | +1.9% | 6,371,500 |
| 2024/09/18 | 5,050 | 5,056 | 4,890 | 4,995 | +62 | +1.3% | 6,857,100 |
101～
150
件表示中 / 3691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 | 838,300円 | +16.8% | +212.7% | 1.67% | 18.00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 |
| シマノ | 2,053,000円 | +4.2% | -10.6% | 1.65% | 28.20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 | 185,200円 | +0.1% | +24.0% | 3.51% | 11.22倍 | 0.71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 | 195,800円 | -4.0% | -21.7% | 4.70% | 10.32倍 | 0.96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 | 34,800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
