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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 5,021 | 5,273 | 4,966 | 4,968 | -87 | -1.7% | 9,143,300 |
| 2024/08/16 | 5,018 | 5,058 | 4,944 | 5,055 | +210 | +4.3% | 7,714,900 |
| 2024/08/15 | 4,537 | 4,929 | 4,524 | 4,845 | +332 | +7.4% | 11,064,300 |
| 2024/08/14 | 4,490 | 4,607 | 4,385 | 4,513 | +88 | +2% | 5,581,100 |
| 2024/08/13 | 4,354 | 4,474 | 4,330 | 4,425 | +238 | +5.7% | 5,194,600 |
| 2024/08/09 | 4,250 | 4,349 | 4,083 | 4,187 | +38 | +0.9% | 6,184,000 |
| 2024/08/08 | 4,070 | 4,288 | 4,031 | 4,149 | -48 | -1.1% | 6,423,200 |
| 2024/08/07 | 3,837 | 4,339 | 3,692 | 4,197 | +347 | +9% | 14,798,300 |
| 2024/08/06 | 4,354 | 4,410 | 3,792 | 3,850 | -185 | -4.6% | 13,901,200 |
| 2024/08/05 | 4,245 | 4,249 | 4,035 | 4,035 | -700 | -14.8% | 6,122,100 |
| 2024/08/02 | 4,972 | 5,019 | 4,713 | 4,735 | -504 | -9.6% | 5,938,700 |
| 2024/08/01 | 5,506 | 5,527 | 5,144 | 5,239 | -367 | -6.5% | 4,630,600 |
| 2024/07/31 | 5,357 | 5,631 | 5,321 | 5,606 | +87 | +1.6% | 2,969,800 |
| 2024/07/30 | 5,504 | 5,551 | 5,430 | 5,519 | +21 | +0.4% | 2,522,900 |
| 2024/07/29 | 5,490 | 5,617 | 5,424 | 5,498 | +141 | +2.6% | 4,658,600 |
| 2024/07/26 | 5,403 | 5,497 | 5,160 | 5,357 | -1 | ±0% | 5,077,600 |
| 2024/07/25 | 5,697 | 5,705 | 5,330 | 5,358 | -539 | -9.1% | 7,369,900 |
| 2024/07/24 | 6,100 | 6,222 | 5,893 | 5,897 | -275 | -4.5% | 4,867,700 |
| 2024/07/23 | 6,130 | 6,226 | 6,085 | 6,172 | +125 | +2.1% | 3,372,500 |
| 2024/07/22 | 6,200 | 6,230 | 6,001 | 6,047 | -188 | -3% | 4,039,400 |
| 2024/07/19 | 6,248 | 6,360 | 6,161 | 6,235 | -41 | -0.7% | 5,052,100 |
| 2024/07/18 | 6,543 | 6,641 | 6,269 | 6,276 | -434 | -6.5% | 10,273,600 |
| 2024/07/17 | 6,176 | 6,719 | 6,160 | 6,710 | +634 | +10.4% | 16,076,400 |
| 2024/07/16 | 5,844 | 6,083 | 5,831 | 6,076 | +353 | +6.2% | 5,691,300 |
| 2024/07/12 | 5,835 | 5,860 | 5,707 | 5,723 | -220 | -3.7% | 4,078,300 |
| 2024/07/11 | 5,981 | 6,003 | 5,866 | 5,943 | +1 | ±0% | 4,383,800 |
| 2024/07/10 | 6,085 | 6,180 | 5,892 | 5,942 | -160 | -2.6% | 5,529,900 |
| 2024/07/09 | 6,154 | 6,157 | 6,038 | 6,102 | -4 | -0.1% | 4,588,500 |
| 2024/07/08 | 6,023 | 6,243 | 6,007 | 6,106 | -17 | -0.3% | 7,976,100 |
| 2024/07/05 | 5,903 | 6,276 | 5,895 | 6,123 | +145 | +2.4% | 21,553,100 |
| 2024/07/04 | 6,215 | 6,282 | 5,902 | 5,978 | -473 | -7.3% | 23,034,700 |
| 2024/07/03 | 6,245 | 6,473 | 6,215 | 6,451 | +288 | +4.7% | 4,832,800 |
| 2024/07/02 | 6,060 | 6,220 | 6,060 | 6,163 | +72 | +1.2% | 2,980,900 |
| 2024/07/01 | 6,130 | 6,135 | 6,012 | 6,091 | -19 | -0.3% | 2,240,200 |
| 2024/06/28 | 6,109 | 6,183 | 6,040 | 6,110 | +91 | +1.5% | 2,927,600 |
| 2024/06/27 | 5,980 | 6,035 | 5,925 | 6,019 | -6 | -0.1% | 2,073,300 |
| 2024/06/26 | 6,016 | 6,098 | 5,965 | 6,025 | -7 | -0.1% | 3,339,500 |
| 2024/06/25 | 5,735 | 6,032 | 5,705 | 6,032 | +299 | +5.2% | 3,162,100 |
| 2024/06/24 | 5,731 | 5,949 | 5,694 | 5,733 | +39 | +0.7% | 3,147,900 |
| 2024/06/21 | 5,622 | 5,746 | 5,566 | 5,694 | +163 | +2.9% | 3,070,500 |
| 2024/06/20 | 5,651 | 5,656 | 5,469 | 5,531 | -162 | -2.8% | 2,128,400 |
| 2024/06/19 | 5,690 | 5,742 | 5,581 | 5,693 | +38 | +0.7% | 1,688,100 |
| 2024/06/18 | 5,707 | 5,730 | 5,551 | 5,655 | +14 | +0.2% | 1,487,900 |
| 2024/06/17 | 5,769 | 5,773 | 5,598 | 5,641 | -204 | -3.5% | 1,708,200 |
| 2024/06/14 | 5,626 | 5,874 | 5,591 | 5,845 | +230 | +4.1% | 2,336,100 |
| 2024/06/13 | 5,671 | 5,743 | 5,615 | 5,615 | -48 | -0.8% | 1,522,700 |
| 2024/06/12 | 5,532 | 5,703 | 5,516 | 5,663 | -46 | -0.8% | 1,669,900 |
| 2024/06/11 | 5,730 | 5,832 | 5,707 | 5,709 | -27 | -0.5% | 1,606,500 |
| 2024/06/10 | 5,622 | 5,737 | 5,600 | 5,736 | +181 | +3.3% | 1,632,200 |
| 2024/06/07 | 5,605 | 5,606 | 5,540 | 5,555 | -51 | -0.9% | 1,091,900 |
201～
250
件表示中 / 3721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 | 1,067,000円 | +8.5% | +7.0% | 1.41% | 21.75倍 | 2.54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 |
| スズキ | 170,200円 | +4.7% | -20.6% | 2.64% | 10.26倍 | 1.11倍 |
|
国内軽２強。２輪３位。インド４輪シェア４割弱占有。小型車開発に優位性。トヨタと資本提携 |
| ＳＵＢＡＲＵ | 249,900円 | -1.8% | -13.0% | 4.60% | 6.77倍 | 0.67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 | 2,039,000円 | +4.2% | -10.6% | 1.66% | 28.01倍 | 2.03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 | 177,900円 | +0.1% | +24.0% | 3.65% | 10.78倍 | 0.68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 |
市場注目の銘柄
チャート関連のコラム
