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 |
|---|---|---|---|---|---|---|---|
| 2018/07/13 | 3,190 | 3,230 | 3,185 | 3,210 | +35 | +1.1% | 750,200 |
| 2018/07/12 | 3,180 | 3,190 | 3,130 | 3,175 | -15 | -0.5% | 855,000 |
| 2018/07/11 | 3,180 | 3,220 | 3,135 | 3,190 | -30 | -0.9% | 768,700 |
| 2018/07/10 | 3,210 | 3,265 | 3,205 | 3,220 | +65 | +2.1% | 1,113,400 |
| 2018/07/09 | 3,155 | 3,165 | 3,125 | 3,155 | +5 | +0.2% | 659,400 |
| 2018/07/06 | 3,150 | 3,175 | 3,125 | 3,150 | ±0 | ±0% | 1,012,800 |
| 2018/07/05 | 3,185 | 3,205 | 3,135 | 3,150 | -45 | -1.4% | 873,300 |
| 2018/07/04 | 3,180 | 3,215 | 3,165 | 3,195 | +15 | +0.5% | 819,300 |
| 2018/07/03 | 3,200 | 3,220 | 3,150 | 3,180 | -20 | -0.6% | 967,700 |
| 2018/07/02 | 3,265 | 3,305 | 3,200 | 3,200 | -65 | -2% | 767,600 |
| 2018/06/29 | 3,250 | 3,285 | 3,220 | 3,265 | +35 | +1.1% | 690,600 |
| 2018/06/28 | 3,195 | 3,245 | 3,195 | 3,230 | +5 | +0.2% | 633,800 |
| 2018/06/27 | 3,250 | 3,265 | 3,185 | 3,225 | -30 | -0.9% | 845,900 |
| 2018/06/26 | 3,185 | 3,280 | 3,145 | 3,255 | +30 | +0.9% | 1,126,500 |
| 2018/06/25 | 3,240 | 3,285 | 3,220 | 3,225 | -15 | -0.5% | 1,038,900 |
| 2018/06/22 | 3,225 | 3,250 | 3,200 | 3,240 | -45 | -1.4% | 1,132,900 |
| 2018/06/21 | 3,290 | 3,330 | 3,270 | 3,285 | -40 | -1.2% | 917,500 |
| 2018/06/20 | 3,305 | 3,335 | 3,225 | 3,325 | +5 | +0.2% | 1,273,200 |
| 2018/06/19 | 3,335 | 3,410 | 3,315 | 3,320 | -55 | -1.6% | 1,047,400 |
| 2018/06/18 | 3,425 | 3,425 | 3,340 | 3,375 | -40 | -1.2% | 729,800 |
| 2018/06/15 | 3,440 | 3,445 | 3,365 | 3,415 | +10 | +0.3% | 1,101,000 |
| 2018/06/14 | 3,400 | 3,440 | 3,400 | 3,405 | -25 | -0.7% | 737,500 |
| 2018/06/13 | 3,400 | 3,445 | 3,395 | 3,430 | +10 | +0.3% | 603,800 |
| 2018/06/12 | 3,490 | 3,490 | 3,405 | 3,420 | -40 | -1.2% | 863,700 |
| 2018/06/11 | 3,455 | 3,475 | 3,425 | 3,460 | -20 | -0.6% | 550,800 |
| 2018/06/08 | 3,485 | 3,500 | 3,450 | 3,480 | -5 | -0.1% | 891,000 |
| 2018/06/07 | 3,470 | 3,500 | 3,470 | 3,485 | +45 | +1.3% | 793,700 |
| 2018/06/06 | 3,445 | 3,465 | 3,425 | 3,440 | +15 | +0.4% | 683,800 |
| 2018/06/05 | 3,445 | 3,465 | 3,415 | 3,425 | +10 | +0.3% | 993,900 |
| 2018/06/04 | 3,365 | 3,425 | 3,330 | 3,415 | +120 | +3.6% | 1,212,500 |
| 2018/06/01 | 3,265 | 3,340 | 3,265 | 3,295 | -10 | -0.3% | 987,800 |
| 2018/05/31 | 3,280 | 3,310 | 3,235 | 3,305 | +65 | +2% | 1,814,500 |
| 2018/05/30 | 3,265 | 3,275 | 3,215 | 3,240 | -120 | -3.6% | 1,619,700 |
| 2018/05/29 | 3,420 | 3,420 | 3,345 | 3,360 | -75 | -2.2% | 772,700 |
| 2018/05/28 | 3,430 | 3,465 | 3,415 | 3,435 | +15 | +0.4% | 614,600 |
| 2018/05/25 | 3,435 | 3,440 | 3,375 | 3,420 | -30 | -0.9% | 1,061,500 |
| 2018/05/24 | 3,590 | 3,595 | 3,445 | 3,450 | -180 | -5% | 1,890,100 |
| 2018/05/23 | 3,640 | 3,705 | 3,585 | 3,630 | -40 | -1.1% | 1,910,400 |
| 2018/05/22 | 3,665 | 3,710 | 3,640 | 3,670 | +30 | +0.8% | 994,400 |
| 2018/05/21 | 3,575 | 3,645 | 3,560 | 3,640 | +65 | +1.8% | 929,200 |
| 2018/05/18 | 3,505 | 3,580 | 3,485 | 3,575 | +85 | +2.4% | 1,079,300 |
| 2018/05/17 | 3,515 | 3,520 | 3,455 | 3,490 | +10 | +0.3% | 1,056,300 |
| 2018/05/16 | 3,510 | 3,510 | 3,475 | 3,480 | -45 | -1.3% | 851,100 |
| 2018/05/15 | 3,555 | 3,575 | 3,525 | 3,525 | -20 | -0.6% | 849,500 |
| 2018/05/14 | 3,525 | 3,545 | 3,505 | 3,545 | +20 | +0.6% | 856,400 |
| 2018/05/11 | 3,500 | 3,525 | 3,470 | 3,525 | +30 | +0.9% | 948,700 |
| 2018/05/10 | 3,495 | 3,520 | 3,475 | 3,495 | -25 | -0.7% | 729,500 |
| 2018/05/09 | 3,510 | 3,525 | 3,480 | 3,520 | +15 | +0.4% | 1,059,900 |
| 2018/05/08 | 3,550 | 3,560 | 3,485 | 3,505 | +20 | +0.6% | 1,069,500 |
| 2018/05/07 | 3,555 | 3,555 | 3,470 | 3,485 | -60 | -1.7% | 877,000 |
1751～
1800
件表示中 / 3784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 | 937,800円 | +7.6% | +7.0% | 1.60% | 19.11倍 | 2.23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 | 311,700円 | -2.3% | -48.7% | 3.69% | 14.17倍 | 0.84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 | 260,500円 | +0.1% | +24.0% | 2.50% | 15.45倍 | 0.98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 | 200,300円 | +2.0% | -10.2% | 4.59% | 10.79倍 | 1.02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 | 1,617,000円 | +2.0% | -50.0% | 2.10% | 46.35倍 | 1.71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
