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 |
|---|---|---|---|---|---|---|---|
| 2017/04/26 | 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 |
| 2017/03/01 | 354 | 360 | 353 | 359 | +6 | +1.7% | 12,318,000 |
| 2017/02/28 | 350 | 357 | 350 | 353 | +5 | +1.4% | 13,142,000 |
| 2017/02/27 | 351 | 352 | 345 | 348 | -7 | -2% | 14,750,000 |
| 2017/02/24 | 356 | 357 | 354 | 355 | -3 | -0.8% | 14,987,000 |
| 2017/02/23 | 358 | 360 | 355 | 358 | +1 | +0.3% | 8,096,000 |
| 2017/02/22 | 360 | 361 | 356 | 357 | -2 | -0.6% | 8,068,000 |
| 2017/02/21 | 355 | 362 | 354 | 359 | +4 | +1.1% | 14,675,000 |
| 2017/02/20 | 357 | 357 | 354 | 355 | -5 | -1.4% | 13,268,000 |
| 2017/02/17 | 362 | 362 | 357 | 360 | -4 | -1.1% | 12,839,000 |
| 2017/02/16 | 366 | 367 | 361 | 364 | -3 | -0.8% | 15,569,000 |
| 2017/02/15 | 369 | 371 | 367 | 367 | +2 | +0.5% | 9,914,000 |
2001～
2050
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
