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 |
|---|---|---|---|---|---|---|---|
| 2013/08/20 | 372 | 374 | 358 | 361 | -15 | -4% | 14,039,000 |
| 2013/08/19 | 374 | 378 | 369 | 376 | +8 | +2.2% | 10,643,000 |
| 2013/08/16 | 366 | 374 | 366 | 368 | -5 | -1.3% | 10,163,000 |
| 2013/08/15 | 375 | 380 | 372 | 373 | -8 | -2.1% | 8,412,000 |
| 2013/08/14 | 382 | 385 | 374 | 381 | +2 | +0.5% | 14,170,000 |
| 2013/08/13 | 365 | 381 | 363 | 379 | +22 | +6.2% | 18,939,000 |
| 2013/08/12 | 357 | 363 | 353 | 357 | -6 | -1.7% | 6,910,000 |
| 2013/08/09 | 362 | 370 | 361 | 363 | +5 | +1.4% | 15,697,000 |
| 2013/08/08 | 363 | 371 | 357 | 358 | -9 | -2.5% | 11,889,000 |
| 2013/08/07 | 370 | 376 | 367 | 367 | -12 | -3.2% | 11,213,000 |
| 2013/08/06 | 376 | 380 | 370 | 379 | -1 | -0.3% | 14,752,000 |
| 2013/08/05 | 369 | 383 | 369 | 380 | +5 | +1.3% | 15,204,000 |
| 2013/08/02 | 373 | 376 | 368 | 375 | +3 | +0.8% | 17,965,000 |
| 2013/08/01 | 363 | 375 | 362 | 372 | +13 | +3.6% | 19,701,000 |
| 2013/07/31 | 361 | 367 | 351 | 359 | -5 | -1.4% | 24,436,000 |
| 2013/07/30 | 333 | 365 | 333 | 364 | +29 | +8.7% | 51,202,000 |
| 2013/07/29 | 340 | 341 | 328 | 335 | -8 | -2.3% | 19,625,000 |
| 2013/07/26 | 341 | 346 | 339 | 343 | -3 | -0.9% | 17,652,000 |
| 2013/07/25 | 351 | 353 | 345 | 346 | -4 | -1.1% | 17,631,000 |
| 2013/07/24 | 345 | 352 | 341 | 350 | +1 | +0.3% | 27,677,000 |
| 2013/07/23 | 338 | 350 | 337 | 349 | +9 | +2.6% | 16,129,000 |
| 2013/07/22 | 344 | 344 | 336 | 340 | ±0 | ±0% | 11,365,000 |
| 2013/07/19 | 349 | 350 | 332 | 340 | -7 | -2% | 20,109,000 |
| 2013/07/18 | 348 | 348 | 343 | 347 | +5 | +1.5% | 10,370,000 |
| 2013/07/17 | 343 | 345 | 339 | 342 | -3 | -0.9% | 10,082,000 |
| 2013/07/16 | 348 | 349 | 341 | 345 | +1 | +0.3% | 13,016,000 |
| 2013/07/12 | 337 | 345 | 336 | 344 | +8 | +2.4% | 16,438,000 |
| 2013/07/11 | 330 | 338 | 330 | 336 | +1 | +0.3% | 13,718,000 |
| 2013/07/10 | 339 | 341 | 332 | 335 | -2 | -0.6% | 10,589,000 |
| 2013/07/09 | 338 | 341 | 333 | 337 | +1 | +0.3% | 13,867,000 |
| 2013/07/08 | 338 | 350 | 336 | 336 | +6 | +1.8% | 30,156,000 |
| 2013/07/05 | 317 | 333 | 316 | 330 | +15 | +4.8% | 20,195,000 |
| 2013/07/04 | 310 | 316 | 308 | 315 | +4 | +1.3% | 10,756,000 |
| 2013/07/03 | 318 | 318 | 311 | 311 | -1 | -0.3% | 15,373,000 |
| 2013/07/02 | 315 | 316 | 310 | 312 | -1 | -0.3% | 13,142,000 |
| 2013/07/01 | 313 | 313 | 307 | 313 | +8 | +2.6% | 11,437,000 |
| 2013/06/28 | 303 | 313 | 300 | 305 | +10 | +3.4% | 22,316,000 |
| 2013/06/27 | 300 | 301 | 283 | 295 | -5 | -1.7% | 32,982,000 |
| 2013/06/26 | 311 | 312 | 299 | 300 | -5 | -1.6% | 10,411,000 |
| 2013/06/25 | 310 | 312 | 300 | 305 | -6 | -1.9% | 18,585,000 |
| 2013/06/24 | 327 | 327 | 310 | 311 | -16 | -4.9% | 19,328,000 |
| 2013/06/21 | 315 | 330 | 312 | 327 | +2 | +0.6% | 14,623,000 |
| 2013/06/20 | 327 | 330 | 321 | 325 | -8 | -2.4% | 13,320,000 |
| 2013/06/19 | 327 | 334 | 326 | 333 | +10 | +3.1% | 13,377,000 |
| 2013/06/18 | 325 | 329 | 322 | 323 | -2 | -0.6% | 10,033,000 |
| 2013/06/17 | 321 | 326 | 316 | 325 | +6 | +1.9% | 14,127,000 |
| 2013/06/14 | 329 | 333 | 313 | 319 | +13 | +4.2% | 35,383,000 |
| 2013/06/13 | 315 | 317 | 306 | 306 | -17 | -5.3% | 14,710,000 |
| 2013/06/12 | 313 | 327 | 309 | 323 | +2 | +0.6% | 11,551,000 |
| 2013/06/11 | 331 | 334 | 320 | 321 | -11 | -3.3% | 14,408,000 |
2901～
2950
件表示中 / 3734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 | 1,028,500円 | +8.5% | +7.0% | 1.46% | 20.96倍 | 2.45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 | 252,400円 | -1.8% | -13.0% | 4.56% | 6.84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 | 2,066,000円 | +4.2% | -10.6% | 1.64% | 28.38倍 | 2.05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 | 187,000円 | +0.1% | +24.0% | 3.48% | 11.34倍 | 0.72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 |
| 日産自 | 36,200円 | -1.1% | +47.5% | 0.00% | 63.17倍 | 0.26倍 |
|
自動車大手。仏ルノー・三菱自と３社で企業連合。ホンダとの統合協議は破談。経営再建中 |
市場注目の銘柄
チャート関連のコラム
