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 |
|---|---|---|---|---|---|---|---|
| 2024/06/04 | 5,965 | 5,983 | 5,812 | 5,863 | -132 | -2.2% | 1,807,100 |
| 2024/06/03 | 6,000 | 6,048 | 5,954 | 5,995 | +25 | +0.4% | 1,503,300 |
| 2024/05/31 | 5,930 | 5,970 | 5,823 | 5,970 | +69 | +1.2% | 1,697,700 |
| 2024/05/30 | 5,893 | 5,950 | 5,802 | 5,901 | -92 | -1.5% | 1,849,500 |
| 2024/05/29 | 6,175 | 6,210 | 5,988 | 5,993 | -195 | -3.2% | 2,500,100 |
| 2024/05/28 | 6,150 | 6,212 | 6,107 | 6,188 | +83 | +1.4% | 3,015,400 |
| 2024/05/27 | 5,847 | 6,105 | 5,836 | 6,105 | +313 | +5.4% | 4,036,900 |
| 2024/05/24 | 5,684 | 5,900 | 5,661 | 5,792 | +108 | +1.9% | 3,459,900 |
| 2024/05/23 | 5,585 | 5,689 | 5,550 | 5,684 | +138 | +2.5% | 1,525,400 |
| 2024/05/22 | 5,681 | 5,707 | 5,520 | 5,546 | -179 | -3.1% | 1,806,400 |
| 2024/05/21 | 5,660 | 5,771 | 5,657 | 5,725 | +96 | +1.7% | 1,820,400 |
| 2024/05/20 | 5,555 | 5,656 | 5,508 | 5,629 | +109 | +2% | 1,969,300 |
| 2024/05/17 | 5,594 | 5,611 | 5,493 | 5,520 | -121 | -2.1% | 2,030,800 |
| 2024/05/16 | 5,687 | 5,691 | 5,548 | 5,641 | -22 | -0.4% | 1,692,000 |
| 2024/05/15 | 5,750 | 5,861 | 5,640 | 5,663 | -38 | -0.7% | 2,440,800 |
| 2024/05/14 | 5,725 | 5,782 | 5,539 | 5,701 | -24 | -0.4% | 2,987,700 |
| 2024/05/13 | 5,821 | 5,854 | 5,620 | 5,725 | -96 | -1.6% | 3,440,300 |
| 2024/05/10 | 5,667 | 5,955 | 5,611 | 5,821 | +214 | +3.8% | 11,921,500 |
| 2024/05/09 | 4,920 | 5,607 | 4,814 | 5,607 | +700 | +14.3% | 12,065,900 |
| 2024/05/08 | 4,971 | 5,000 | 4,873 | 4,907 | -64 | -1.3% | 2,241,300 |
| 2024/05/07 | 4,899 | 4,972 | 4,896 | 4,971 | +116 | +2.4% | 1,625,600 |
| 2024/05/02 | 4,752 | 4,872 | 4,705 | 4,855 | +33 | +0.7% | 1,464,200 |
| 2024/05/01 | 4,812 | 4,863 | 4,782 | 4,822 | -75 | -1.5% | 1,290,000 |
| 2024/04/30 | 4,783 | 4,920 | 4,748 | 4,897 | +184 | +3.9% | 1,903,800 |
| 2024/04/26 | 4,675 | 4,735 | 4,614 | 4,713 | +65 | +1.4% | 1,359,600 |
| 2024/04/25 | 4,791 | 4,827 | 4,643 | 4,648 | -176 | -3.6% | 1,856,300 |
| 2024/04/24 | 4,840 | 4,868 | 4,725 | 4,824 | +54 | +1.1% | 2,324,700 |
| 2024/04/23 | 4,777 | 4,856 | 4,736 | 4,770 | +20 | +0.4% | 1,413,600 |
| 2024/04/22 | 4,750 | 4,934 | 4,698 | 4,750 | -49 | -1% | 2,033,500 |
| 2024/04/19 | 4,762 | 4,877 | 4,681 | 4,799 | -74 | -1.5% | 2,702,300 |
| 2024/04/18 | 4,770 | 4,878 | 4,682 | 4,873 | +55 | +1.1% | 2,058,700 |
| 2024/04/17 | 4,833 | 4,929 | 4,766 | 4,818 | +145 | +3.1% | 2,415,700 |
| 2024/04/16 | 4,901 | 4,941 | 4,673 | 4,673 | -245 | -5% | 1,679,500 |
| 2024/04/15 | 4,727 | 4,944 | 4,726 | 4,918 | +141 | +3% | 1,936,300 |
| 2024/04/12 | 4,771 | 4,792 | 4,712 | 4,777 | +5 | +0.1% | 1,417,800 |
| 2024/04/11 | 4,630 | 4,795 | 4,622 | 4,772 | +124 | +2.7% | 1,460,300 |
| 2024/04/10 | 4,715 | 4,748 | 4,644 | 4,648 | -111 | -2.3% | 1,437,900 |
| 2024/04/09 | 4,755 | 4,778 | 4,688 | 4,759 | +27 | +0.6% | 1,112,200 |
| 2024/04/08 | 4,694 | 4,732 | 4,653 | 4,732 | +73 | +1.6% | 1,427,600 |
| 2024/04/05 | 4,602 | 4,674 | 4,571 | 4,659 | -38 | -0.8% | 1,751,700 |
| 2024/04/04 | 4,798 | 4,809 | 4,648 | 4,697 | -31 | -0.7% | 2,270,700 |
| 2024/04/03 | 4,700 | 4,774 | 4,631 | 4,728 | -42 | -0.9% | 1,694,300 |
| 2024/04/02 | 4,825 | 4,880 | 4,742 | 4,770 | -3 | -0.1% | 2,016,400 |
| 2024/04/01 | 5,016 | 5,044 | 4,740 | 4,773 | -324 | -6.4% | 4,292,400 |
| 2024/03/29 | 5,005 | 5,120 | 4,985 | 5,097 | +142 | +2.9% | 2,150,700 |
| 2024/03/28 | 4,971 | 5,076 | 4,930 | 4,955 | +1 | ±0% | 2,336,000 |
| 2024/03/27 | 5,096 | 5,137 | 4,938 | 4,954 | -144 | -2.8% | 3,127,500 |
| 2024/03/26 | 4,960 | 5,108 | 4,945 | 5,098 | +107 | +2.1% | 2,108,800 |
| 2024/03/25 | 4,970 | 5,073 | 4,956 | 4,991 | +26 | +0.5% | 2,085,900 |
| 2024/03/22 | 4,962 | 4,994 | 4,892 | 4,965 | -14 | -0.3% | 2,063,900 |
251～
300
件表示中 / 3719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 | 1,045,500円 | +8.5% | +7.0% | 1.43% | 21.31倍 | 2.49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 | 255,100円 | -1.8% | -13.0% | 4.51% | 6.91倍 | 0.69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 | 2,109,000円 | +4.2% | -10.6% | 1.61% | 28.97倍 | 2.09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 | 179,400円 | +0.1% | +24.0% | 3.62% | 10.87倍 | 0.69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 | 36,300円 | -1.1% | +47.5% | 0.00% | 63.35倍 | 0.26倍 |
|
自動車大手。仏ルノー・三菱自と３社で企業連合。３０年代早期に主要市場の全新型車を電動車に |
市場注目の銘柄
チャート関連のコラム
