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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 3,660 | 3,680 | 3,630 | 3,645 | -45 | -1.2% | 1,227,700 |
| 2017/12/04 | 3,720 | 3,720 | 3,680 | 3,690 | -35 | -0.9% | 655,800 |
| 2017/12/01 | 3,745 | 3,770 | 3,720 | 3,725 | +15 | +0.4% | 807,900 |
| 2017/11/30 | 3,680 | 3,715 | 3,665 | 3,710 | +35 | +1% | 826,900 |
| 2017/11/29 | 3,705 | 3,735 | 3,665 | 3,675 | +5 | +0.1% | 993,000 |
| 2017/11/28 | 3,755 | 3,765 | 3,665 | 3,670 | -70 | -1.9% | 1,167,700 |
| 2017/11/27 | 3,805 | 3,810 | 3,735 | 3,740 | -70 | -1.8% | 924,500 |
| 2017/11/24 | 3,855 | 3,860 | 3,790 | 3,810 | -70 | -1.8% | 973,700 |
| 2017/11/22 | 3,840 | 3,905 | 3,830 | 3,880 | ±0 | ±0% | 1,030,300 |
| 2017/11/21 | 3,885 | 3,950 | 3,880 | 3,880 | +150 | +4% | 1,693,400 |
| 2017/11/20 | 3,755 | 3,785 | 3,715 | 3,730 | -55 | -1.5% | 911,700 |
| 2017/11/17 | 3,855 | 3,870 | 3,775 | 3,785 | +20 | +0.5% | 1,098,300 |
| 2017/11/16 | 3,735 | 3,770 | 3,725 | 3,765 | +25 | +0.7% | 934,900 |
| 2017/11/15 | 3,825 | 3,830 | 3,730 | 3,740 | -120 | -3.1% | 1,191,500 |
| 2017/11/14 | 3,865 | 3,875 | 3,815 | 3,860 | -15 | -0.4% | 874,400 |
| 2017/11/13 | 3,940 | 3,945 | 3,870 | 3,875 | -55 | -1.4% | 901,900 |
| 2017/11/10 | 3,960 | 3,985 | 3,925 | 3,930 | -95 | -2.4% | 1,008,000 |
| 2017/11/09 | 4,050 | 4,095 | 3,960 | 4,025 | -10 | -0.2% | 1,985,600 |
| 2017/11/08 | 3,980 | 4,045 | 3,975 | 4,035 | +55 | +1.4% | 1,436,100 |
| 2017/11/07 | 3,900 | 3,990 | 3,895 | 3,980 | +80 | +2.1% | 1,386,300 |
| 2017/11/06 | 3,900 | 3,930 | 3,880 | 3,900 | +25 | +0.6% | 1,201,300 |
| 2017/11/02 | 3,905 | 3,910 | 3,870 | 3,875 | -30 | -0.8% | 1,314,400 |
| 2017/11/01 | 3,955 | 3,960 | 3,890 | 3,905 | -25 | -0.6% | 1,801,200 |
| 2017/10/31 | 4,010 | 4,030 | 3,930 | 3,930 | -95 | -2.4% | 1,887,400 |
| 2017/10/30 | 4,010 | 4,095 | 4,005 | 4,025 | +15 | +0.4% | 2,068,200 |
| 2017/10/27 | 3,875 | 4,020 | 3,870 | 4,010 | +145 | +3.8% | 2,949,400 |
| 2017/10/26 | 3,900 | 3,905 | 3,860 | 3,865 | -30 | -0.8% | 840,400 |
| 2017/10/25 | 3,910 | 3,940 | 3,890 | 3,895 | +5 | +0.1% | 1,102,400 |
| 2017/10/24 | 3,880 | 3,905 | 3,860 | 3,890 | -20 | -0.5% | 1,029,600 |
| 2017/10/23 | 3,915 | 3,950 | 3,905 | 3,910 | +30 | +0.8% | 1,043,600 |
| 2017/10/20 | 3,850 | 3,900 | 3,840 | 3,880 | -5 | -0.1% | 955,300 |
| 2017/10/19 | 3,855 | 3,890 | 3,850 | 3,885 | +50 | +1.3% | 1,163,900 |
| 2017/10/18 | 3,840 | 3,855 | 3,820 | 3,835 | -15 | -0.4% | 812,100 |
| 2017/10/17 | 3,850 | 3,870 | 3,825 | 3,850 | +10 | +0.3% | 708,100 |
| 2017/10/16 | 3,835 | 3,850 | 3,820 | 3,840 | +5 | +0.1% | 590,500 |
| 2017/10/13 | 3,810 | 3,860 | 3,810 | 3,835 | +25 | +0.7% | 1,180,200 |
| 2017/10/12 | 3,820 | 3,825 | 3,790 | 3,810 | ±0 | ±0% | 725,400 |
| 2017/10/11 | 3,820 | 3,835 | 3,800 | 3,810 | -30 | -0.8% | 694,700 |
| 2017/10/10 | 3,830 | 3,880 | 3,825 | 3,840 | -15 | -0.4% | 994,900 |
| 2017/10/06 | 3,840 | 3,880 | 3,835 | 3,855 | +35 | +0.9% | 896,800 |
| 2017/10/05 | 3,830 | 3,850 | 3,800 | 3,820 | -10 | -0.3% | 937,900 |
| 2017/10/04 | 3,820 | 3,840 | 3,795 | 3,830 | +20 | +0.5% | 956,200 |
| 2017/10/03 | 3,795 | 3,810 | 3,755 | 3,810 | +30 | +0.8% | 1,283,900 |
| 2017/10/02 | 3,725 | 3,800 | 3,720 | 3,780 | +50 | +1.3% | 1,209,300 |
| 2017/09/29 | 3,725 | 3,740 | 3,705 | 3,730 | ±0 | ±0% | 1,126,000 |
| 2017/09/28 | 3,720 | 3,750 | 3,710 | 3,730 | +20 | +0.5% | 1,125,400 |
| 2017/09/27 | 3,740 | 3,750 | 3,690 | 3,710 | +3,334 | +886.7% | 952,900 |
| 2017/09/26 | 373 | 380 | 373 | 376 | ±0 | ±0% | 10,817,000 |
| 2017/09/25 | 375 | 379 | 375 | 376 | +4 | +1.1% | 14,119,000 |
| 2017/09/22 | 370 | 373 | 369 | 372 | +2 | +0.5% | 13,729,000 |
1851～
1900
件表示中 / 3735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 | 1,011,000円 | +8.5% | +7.0% | 1.48% | 20.61倍 | 2.40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 | 251,000円 | -1.8% | -13.0% | 4.58% | 6.80倍 | 0.68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 | 2,047,500円 | +4.2% | -10.6% | 1.66% | 28.13倍 | 2.03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 |
| アイシン | 184,300円 | +0.1% | +24.0% | 3.53% | 11.17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 | 185,400円 | +2.0% | -10.2% | 4.96% | 10.14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 |
市場注目の銘柄
チャート関連のコラム
