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 |
|---|---|---|---|---|---|---|---|
| 2024/10/30 | 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 |
| 2024/09/17 | 4,960 | 5,035 | 4,835 | 4,933 | +15 | +0.3% | 9,446,400 |
| 2024/09/13 | 4,691 | 4,970 | 4,673 | 4,918 | +333 | +7.3% | 12,732,300 |
| 2024/09/12 | 4,522 | 4,634 | 4,509 | 4,585 | +270 | +6.3% | 4,545,500 |
| 2024/09/11 | 4,450 | 4,463 | 4,247 | 4,315 | -192 | -4.3% | 5,065,500 |
| 2024/09/10 | 4,646 | 4,714 | 4,471 | 4,507 | -69 | -1.5% | 4,637,100 |
| 2024/09/09 | 4,482 | 4,616 | 4,441 | 4,576 | -116 | -2.5% | 4,413,800 |
| 2024/09/06 | 4,850 | 4,875 | 4,647 | 4,692 | -174 | -3.6% | 4,889,100 |
| 2024/09/05 | 4,864 | 4,999 | 4,794 | 4,866 | -68 | -1.4% | 4,635,300 |
| 2024/09/04 | 4,938 | 5,076 | 4,904 | 4,934 | -271 | -5.2% | 5,276,800 |
| 2024/09/03 | 5,281 | 5,299 | 5,136 | 5,205 | -116 | -2.2% | 5,662,300 |
| 2024/09/02 | 5,295 | 5,429 | 5,252 | 5,321 | +170 | +3.3% | 6,289,200 |
| 2024/08/30 | 5,060 | 5,155 | 5,047 | 5,151 | +150 | +3% | 4,067,000 |
| 2024/08/29 | 4,892 | 5,033 | 4,867 | 5,001 | +92 | +1.9% | 2,916,000 |
| 2024/08/28 | 4,926 | 4,936 | 4,839 | 4,909 | -67 | -1.3% | 3,118,600 |
| 2024/08/27 | 4,868 | 4,996 | 4,868 | 4,976 | +110 | +2.3% | 3,776,000 |
| 2024/08/26 | 4,963 | 4,989 | 4,801 | 4,866 | -145 | -2.9% | 4,253,900 |
| 2024/08/23 | 4,910 | 5,029 | 4,797 | 5,011 | +135 | +2.8% | 6,514,500 |
| 2024/08/22 | 4,871 | 4,995 | 4,775 | 4,876 | -65 | -1.3% | 9,030,700 |
| 2024/08/21 | 4,857 | 4,959 | 4,856 | 4,941 | -72 | -1.4% | 3,491,300 |
| 2024/08/20 | 5,049 | 5,058 | 4,923 | 5,013 | +45 | +0.9% | 4,354,300 |
| 2024/08/19 | 5,021 | 5,273 | 4,966 | 4,968 | -87 | -1.7% | 9,143,300 |
151～
200
件表示中 / 3720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 | 1,075,000円 | +8.5% | +7.0% | 1.40% | 21.91倍 | 2.56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 | 249,900円 | -1.8% | -13.0% | 4.60% | 6.77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 | 2,033,000円 | +4.2% | -10.6% | 1.67% | 27.93倍 | 2.02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 | 178,200円 | +0.1% | +24.0% | 3.65% | 10.80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 |
| 日産自 | 35,900円 | -1.1% | +47.5% | 0.00% | 62.65倍 | 0.25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
