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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2015/11/20 | 494 | 494 | 485 | 488 | -8 | -1.6% | 13,083,000 |
| 2015/11/19 | 492 | 498 | 491 | 496 | +10 | +2.1% | 12,845,000 |
| 2015/11/18 | 492 | 494 | 485 | 486 | -3 | -0.6% | 8,594,000 |
| 2015/11/17 | 488 | 492 | 487 | 489 | +9 | +1.9% | 8,655,000 |
| 2015/11/16 | 474 | 482 | 472 | 480 | -7 | -1.4% | 7,544,000 |
| 2015/11/13 | 488 | 491 | 484 | 487 | -9 | -1.8% | 10,647,000 |
| 2015/11/12 | 491 | 498 | 486 | 496 | +1 | +0.2% | 8,633,000 |
| 2015/11/11 | 496 | 502 | 493 | 495 | +4 | +0.8% | 14,124,000 |
| 2015/11/10 | 487 | 493 | 483 | 491 | -1 | -0.2% | 14,531,000 |
| 2015/11/09 | 480 | 494 | 478 | 492 | +18 | +3.8% | 18,600,000 |
| 2015/11/06 | 474 | 478 | 471 | 474 | +2 | +0.4% | 6,674,000 |
| 2015/11/05 | 468 | 473 | 466 | 472 | -4 | -0.8% | 12,558,000 |
| 2015/11/04 | 483 | 487 | 474 | 476 | ±0 | ±0% | 13,515,000 |
| 2015/11/02 | 483 | 484 | 476 | 476 | -13 | -2.7% | 11,999,000 |
| 2015/10/30 | 486 | 492 | 477 | 489 | -8 | -1.6% | 16,547,000 |
| 2015/10/29 | 496 | 502 | 479 | 497 | +8 | +1.6% | 30,214,000 |
| 2015/10/28 | 494 | 496 | 485 | 489 | -4 | -0.8% | 12,827,000 |
| 2015/10/27 | 500 | 500 | 490 | 493 | -7 | -1.4% | 15,201,000 |
| 2015/10/26 | 497 | 501 | 496 | 500 | +11 | +2.2% | 12,346,000 |
| 2015/10/23 | 485 | 491 | 483 | 489 | +20 | +4.3% | 13,861,000 |
| 2015/10/22 | 470 | 478 | 467 | 469 | -8 | -1.7% | 10,445,000 |
| 2015/10/21 | 463 | 479 | 462 | 477 | +13 | +2.8% | 9,814,000 |
| 2015/10/20 | 466 | 466 | 456 | 464 | +2 | +0.4% | 9,749,000 |
| 2015/10/19 | 473 | 474 | 460 | 462 | -11 | -2.3% | 12,597,000 |
| 2015/10/16 | 476 | 477 | 469 | 473 | +4 | +0.9% | 14,604,000 |
| 2015/10/15 | 457 | 470 | 452 | 469 | +4 | +0.9% | 16,125,000 |
| 2015/10/14 | 467 | 467 | 458 | 465 | -9 | -1.9% | 17,494,000 |
| 2015/10/13 | 478 | 481 | 470 | 474 | -5 | -1% | 13,426,000 |
| 2015/10/09 | 465 | 482 | 465 | 479 | +17 | +3.7% | 21,382,000 |
| 2015/10/08 | 461 | 474 | 460 | 462 | +4 | +0.9% | 27,377,000 |
| 2015/10/07 | 453 | 461 | 445 | 458 | +8 | +1.8% | 28,851,000 |
| 2015/10/06 | 449 | 456 | 445 | 450 | +15 | +3.4% | 21,948,000 |
| 2015/10/05 | 425 | 440 | 424 | 435 | +18 | +4.3% | 23,039,000 |
| 2015/10/02 | 412 | 419 | 406 | 417 | -1 | -0.2% | 8,405,000 |
| 2015/10/01 | 412 | 423 | 405 | 418 | +7 | +1.7% | 15,719,000 |
| 2015/09/30 | 405 | 413 | 403 | 411 | +12 | +3% | 13,825,000 |
| 2015/09/29 | 410 | 410 | 398 | 399 | -19 | -4.5% | 19,323,000 |
| 2015/09/28 | 424 | 426 | 414 | 418 | -12 | -2.8% | 17,230,000 |
2301～
2350
件表示中 / 3697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 | 896,600円 | +8.5% | +7.0% | 1.67% | 18.27倍 | 2.13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 | 283,000円 | +1.2% | -9.9% | 4.06% | 6.27倍 | 0.82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 | 2,021,000円 | +4.2% | -10.6% | 1.68% | 27.77倍 | 2.01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 | 185,700円 | +0.1% | +24.0% | 3.50% | 11.26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 | 201,400円 | -4.0% | -21.7% | 4.57% | 10.62倍 | 0.98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
