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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 343 | 344 | 338 | 339 | ±0 | ±0% | 5,319,000 |
| 2017/07/07 | 336 | 341 | 336 | 339 | ±0 | ±0% | 9,716,000 |
| 2017/07/06 | 340 | 341 | 336 | 339 | ±0 | ±0% | 10,156,000 |
| 2017/07/05 | 335 | 340 | 335 | 339 | +4 | +1.2% | 8,517,000 |
| 2017/07/04 | 335 | 340 | 334 | 335 | +3 | +0.9% | 17,855,000 |
| 2017/07/03 | 332 | 334 | 328 | 332 | ±0 | ±0% | 9,134,000 |
| 2017/06/30 | 326 | 332 | 325 | 332 | +5 | +1.5% | 18,191,000 |
| 2017/06/29 | 327 | 330 | 326 | 327 | +2 | +0.6% | 10,538,000 |
| 2017/06/28 | 320 | 326 | 319 | 325 | +6 | +1.9% | 13,700,000 |
| 2017/06/27 | 319 | 322 | 318 | 319 | +2 | +0.6% | 9,871,000 |
| 2017/06/26 | 319 | 321 | 317 | 317 | -2 | -0.6% | 6,498,000 |
| 2017/06/23 | 319 | 320 | 317 | 319 | +3 | +0.9% | 5,609,000 |
| 2017/06/22 | 317 | 318 | 315 | 316 | -2 | -0.6% | 10,964,000 |
| 2017/06/21 | 318 | 319 | 316 | 318 | -2 | -0.6% | 10,207,000 |
| 2017/06/20 | 322 | 323 | 320 | 320 | +1 | +0.3% | 7,656,000 |
| 2017/06/19 | 322 | 322 | 319 | 319 | -3 | -0.9% | 10,791,000 |
| 2017/06/16 | 320 | 323 | 318 | 322 | +5 | +1.6% | 16,784,000 |
| 2017/06/15 | 318 | 320 | 315 | 317 | -2 | -0.6% | 13,146,000 |
| 2017/06/14 | 323 | 324 | 318 | 319 | -2 | -0.6% | 7,951,000 |
| 2017/06/13 | 322 | 324 | 319 | 321 | -1 | -0.3% | 5,896,000 |
| 2017/06/12 | 319 | 325 | 318 | 322 | ±0 | ±0% | 6,684,000 |
| 2017/06/09 | 321 | 323 | 319 | 322 | -1 | -0.3% | 15,984,000 |
| 2017/06/08 | 327 | 327 | 322 | 323 | -3 | -0.9% | 6,941,000 |
| 2017/06/07 | 322 | 326 | 322 | 326 | +3 | +0.9% | 10,452,000 |
| 2017/06/06 | 325 | 326 | 321 | 323 | -4 | -1.2% | 10,546,000 |
| 2017/06/05 | 331 | 332 | 325 | 327 | -7 | -2.1% | 13,137,000 |
| 2017/06/02 | 323 | 338 | 323 | 334 | +14 | +4.4% | 23,183,000 |
| 2017/06/01 | 319 | 324 | 318 | 320 | +2 | +0.6% | 9,459,000 |
| 2017/05/31 | 321 | 321 | 316 | 318 | -3 | -0.9% | 16,016,000 |
| 2017/05/30 | 322 | 322 | 317 | 321 | -1 | -0.3% | 7,434,000 |
| 2017/05/29 | 323 | 324 | 321 | 322 | -1 | -0.3% | 5,010,000 |
| 2017/05/26 | 326 | 326 | 322 | 323 | -4 | -1.2% | 8,054,000 |
| 2017/05/25 | 327 | 328 | 323 | 327 | -3 | -0.9% | 12,458,000 |
| 2017/05/24 | 332 | 333 | 328 | 330 | +1 | +0.3% | 5,682,000 |
| 2017/05/23 | 331 | 331 | 328 | 329 | -2 | -0.6% | 4,308,000 |
| 2017/05/22 | 333 | 335 | 330 | 331 | ±0 | ±0% | 6,310,000 |
| 2017/05/19 | 328 | 331 | 328 | 331 | +4 | +1.2% | 9,156,000 |
| 2017/05/18 | 328 | 329 | 325 | 327 | -9 | -2.7% | 13,214,000 |
| 2017/05/17 | 336 | 337 | 333 | 336 | -2 | -0.6% | 7,928,000 |
| 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 |
1951～
2000
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
