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 |
|---|---|---|---|---|---|---|---|
| 2017/05/16 | 342 | 345 | 338 | 338 | -1 | -0.3% | 6,211,000 |
| 2017/05/15 | 342 | 343 | 337 | 339 | -7 | -2% | 10,558,000 |
| 2017/05/12 | 349 | 350 | 342 | 346 | -5 | -1.4% | 13,396,000 |
| 2017/05/11 | 353 | 355 | 350 | 351 | ±0 | ±0% | 10,869,000 |
| 2017/05/10 | 351 | 355 | 350 | 351 | +2 | +0.6% | 9,782,000 |
| 2017/05/09 | 352 | 353 | 347 | 349 | -2 | -0.6% | 9,913,000 |
| 2017/05/08 | 349 | 354 | 348 | 351 | +8 | +2.3% | 15,058,000 |
| 2017/05/02 | 341 | 345 | 340 | 343 | +4 | +1.2% | 8,336,000 |
| 2017/05/01 | 333 | 341 | 333 | 339 | +2 | +0.6% | 12,111,000 |
| 2017/04/28 | 338 | 341 | 335 | 337 | -5 | -1.5% | 14,065,000 |
| 2017/04/27 | 338 | 346 | 335 | 342 | +3 | +0.9% | 26,194,000 |
| 2017/04/26 | 332 | 341 | 331 | 339 | +11 | +3.4% | 12,963,000 |
| 2017/04/25 | 325 | 330 | 324 | 328 | +4 | +1.2% | 11,790,000 |
| 2017/04/24 | 327 | 328 | 323 | 324 | +1 | +0.3% | 8,045,000 |
| 2017/04/21 | 323 | 324 | 321 | 323 | +4 | +1.3% | 7,584,000 |
| 2017/04/20 | 317 | 322 | 316 | 319 | +1 | +0.3% | 8,602,000 |
| 2017/04/19 | 318 | 321 | 317 | 318 | ±0 | ±0% | 10,897,000 |
| 2017/04/18 | 324 | 327 | 317 | 318 | -2 | -0.6% | 11,634,000 |
| 2017/04/17 | 318 | 320 | 313 | 320 | -1 | -0.3% | 12,959,000 |
| 2017/04/14 | 319 | 322 | 316 | 321 | -2 | -0.6% | 10,144,000 |
| 2017/04/13 | 322 | 323 | 318 | 323 | -4 | -1.2% | 12,118,000 |
| 2017/04/12 | 329 | 329 | 325 | 327 | -7 | -2.1% | 12,623,000 |
| 2017/04/11 | 333 | 336 | 330 | 334 | -2 | -0.6% | 8,011,000 |
| 2017/04/10 | 330 | 337 | 329 | 336 | +8 | +2.4% | 10,122,000 |
| 2017/04/07 | 329 | 332 | 324 | 328 | ±0 | ±0% | 18,951,000 |
| 2017/04/06 | 327 | 330 | 324 | 328 | -3 | -0.9% | 15,861,000 |
| 2017/04/05 | 333 | 334 | 327 | 331 | -1 | -0.3% | 11,345,000 |
| 2017/04/04 | 333 | 334 | 329 | 332 | -3 | -0.9% | 14,662,000 |
| 2017/04/03 | 339 | 340 | 332 | 335 | -3 | -0.9% | 9,495,000 |
| 2017/03/31 | 345 | 347 | 338 | 338 | -7 | -2% | 12,511,000 |
| 2017/03/30 | 346 | 348 | 343 | 345 | -4 | -1.1% | 8,153,000 |
| 2017/03/29 | 348 | 351 | 346 | 349 | +7 | +2% | 16,704,000 |
| 2017/03/28 | 342 | 345 | 342 | 342 | +4 | +1.2% | 8,896,000 |
| 2017/03/27 | 341 | 342 | 336 | 338 | -6 | -1.7% | 12,834,000 |
| 2017/03/24 | 342 | 346 | 341 | 344 | +1 | +0.3% | 8,001,000 |
| 2017/03/23 | 345 | 346 | 341 | 343 | ±0 | ±0% | 8,319,000 |
| 2017/03/22 | 349 | 350 | 340 | 343 | -14 | -3.9% | 23,075,000 |
| 2017/03/21 | 358 | 359 | 354 | 357 | -5 | -1.4% | 11,487,000 |
| 2017/03/17 | 355 | 365 | 353 | 362 | +2 | +0.6% | 19,274,000 |
| 2017/03/16 | 357 | 361 | 355 | 360 | ±0 | ±0% | 10,962,000 |
| 2017/03/15 | 362 | 362 | 358 | 360 | -4 | -1.1% | 6,428,000 |
| 2017/03/14 | 366 | 367 | 362 | 364 | +2 | +0.6% | 10,269,000 |
| 2017/03/13 | 362 | 364 | 360 | 362 | -1 | -0.3% | 6,653,000 |
| 2017/03/10 | 359 | 363 | 356 | 363 | +6 | +1.7% | 13,232,000 |
| 2017/03/09 | 358 | 359 | 355 | 357 | +1 | +0.3% | 6,943,000 |
| 2017/03/08 | 357 | 359 | 354 | 356 | -2 | -0.6% | 9,177,000 |
| 2017/03/07 | 355 | 359 | 355 | 358 | +2 | +0.6% | 10,408,000 |
| 2017/03/06 | 354 | 359 | 354 | 356 | +1 | +0.3% | 8,525,000 |
| 2017/03/03 | 360 | 361 | 353 | 355 | -5 | -1.4% | 12,602,000 |
| 2017/03/02 | 363 | 365 | 359 | 360 | +1 | +0.3% | 13,718,000 |
1951～
2000
件表示中 / 3696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 | 891,600円 | +8.5% | +7.0% | 1.68% | 18.22倍 | 2.12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 | 2,028,000円 | +4.2% | -10.6% | 1.67% | 27.86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 | 185,000円 | +0.1% | +24.0% | 3.51% | 11.21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 | 202,300円 | -4.0% | -21.7% | 4.55% | 10.67倍 | 0.99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 | 35,900円 | -0.7% | -87.9% | 0.00% | - | 0.22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
