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 |
|---|---|---|---|---|---|---|---|
| 2016/02/05 | 320 | 327 | 315 | 320 | -4 | -1.2% | 20,136,000 |
| 2016/02/04 | 324 | 332 | 320 | 324 | -4 | -1.2% | 31,429,000 |
| 2016/02/03 | 350 | 350 | 324 | 328 | -30 | -8.4% | 33,531,000 |
| 2016/02/02 | 378 | 378 | 357 | 358 | -21 | -5.5% | 19,913,000 |
| 2016/02/01 | 374 | 381 | 371 | 379 | +12 | +3.3% | 31,143,000 |
| 2016/01/29 | 346 | 368 | 338 | 367 | +23 | +6.7% | 34,495,000 |
| 2016/01/28 | 359 | 359 | 339 | 344 | -19 | -5.2% | 24,645,000 |
| 2016/01/27 | 359 | 366 | 357 | 363 | +12 | +3.4% | 12,972,000 |
| 2016/01/26 | 360 | 362 | 349 | 351 | -16 | -4.4% | 18,401,000 |
| 2016/01/25 | 371 | 372 | 362 | 367 | +4 | +1.1% | 17,570,000 |
| 2016/01/22 | 356 | 365 | 353 | 363 | +23 | +6.8% | 22,162,000 |
| 2016/01/21 | 356 | 361 | 340 | 340 | -11 | -3.1% | 21,354,000 |
| 2016/01/20 | 370 | 370 | 350 | 351 | -20 | -5.4% | 22,085,000 |
| 2016/01/19 | 362 | 371 | 359 | 371 | +7 | +1.9% | 19,039,000 |
| 2016/01/18 | 360 | 366 | 356 | 364 | -7 | -1.9% | 19,465,000 |
| 2016/01/15 | 386 | 389 | 368 | 371 | -26 | -6.5% | 36,556,000 |
| 2016/01/14 | 396 | 398 | 390 | 397 | -12 | -2.9% | 14,867,000 |
| 2016/01/13 | 401 | 413 | 401 | 409 | +16 | +4.1% | 12,387,000 |
| 2016/01/12 | 402 | 408 | 393 | 393 | -15 | -3.7% | 15,393,000 |
| 2016/01/08 | 399 | 417 | 399 | 408 | +3 | +0.7% | 19,798,000 |
| 2016/01/07 | 422 | 422 | 404 | 405 | -21 | -4.9% | 21,737,000 |
| 2016/01/06 | 437 | 440 | 423 | 426 | -11 | -2.5% | 15,196,000 |
| 2016/01/05 | 439 | 443 | 432 | 437 | -5 | -1.1% | 12,935,000 |
| 2016/01/04 | 447 | 454 | 439 | 442 | -10 | -2.2% | 13,347,000 |
| 2015/12/30 | 454 | 459 | 451 | 452 | -1 | -0.2% | 8,013,000 |
| 2015/12/29 | 450 | 455 | 444 | 453 | ±0 | ±0% | 13,150,000 |
| 2015/12/28 | 443 | 455 | 443 | 453 | +14 | +3.2% | 8,631,000 |
| 2015/12/25 | 446 | 446 | 437 | 439 | -11 | -2.4% | 10,679,000 |
| 2015/12/24 | 450 | 457 | 449 | 450 | +2 | +0.4% | 8,757,000 |
| 2015/12/22 | 446 | 450 | 443 | 448 | ±0 | ±0% | 6,652,000 |
| 2015/12/21 | 445 | 449 | 442 | 448 | -2 | -0.4% | 12,230,000 |
| 2015/12/18 | 454 | 470 | 449 | 450 | -9 | -2% | 16,162,000 |
| 2015/12/17 | 466 | 470 | 459 | 459 | +3 | +0.7% | 9,723,000 |
| 2015/12/16 | 450 | 459 | 450 | 456 | +12 | +2.7% | 8,272,000 |
| 2015/12/15 | 450 | 453 | 444 | 444 | -8 | -1.8% | 9,224,000 |
| 2015/12/14 | 452 | 455 | 445 | 452 | -14 | -3% | 13,732,000 |
| 2015/12/11 | 460 | 470 | 457 | 466 | +1 | +0.2% | 11,245,000 |
| 2015/12/10 | 467 | 470 | 464 | 465 | -7 | -1.5% | 8,265,000 |
| 2015/12/09 | 470 | 476 | 469 | 472 | -1 | -0.2% | 16,684,000 |
| 2015/12/08 | 484 | 485 | 472 | 473 | -8 | -1.7% | 10,784,000 |
| 2015/12/07 | 484 | 486 | 480 | 481 | +4 | +0.8% | 7,050,000 |
| 2015/12/04 | 481 | 481 | 476 | 477 | -11 | -2.3% | 9,653,000 |
| 2015/12/03 | 490 | 491 | 485 | 488 | -3 | -0.6% | 8,466,000 |
| 2015/12/02 | 497 | 498 | 489 | 491 | -7 | -1.4% | 12,364,000 |
| 2015/12/01 | 491 | 500 | 489 | 498 | +9 | +1.8% | 11,781,000 |
| 2015/11/30 | 486 | 489 | 484 | 489 | +3 | +0.6% | 10,448,000 |
| 2015/11/27 | 487 | 491 | 486 | 486 | -2 | -0.4% | 7,801,000 |
| 2015/11/26 | 489 | 492 | 484 | 488 | ±0 | ±0% | 8,789,000 |
| 2015/11/25 | 490 | 492 | 485 | 488 | -7 | -1.4% | 11,656,000 |
| 2015/11/24 | 490 | 496 | 488 | 495 | +7 | +1.4% | 9,371,000 |
2301～
2350
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
