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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 2,767 | 2,786 | 2,743 | 2,753 | -46 | -1.6% | 2,581,400 |
2023/05/11 | 2,828 | 2,857 | 2,774 | 2,799 | -75 | -2.6% | 3,214,300 |
2023/05/10 | 3,015 | 3,045 | 2,822 | 2,874 | -110 | -3.7% | 6,721,100 |
2023/05/09 | 2,969 | 2,984 | 2,944 | 2,984 | +18 | +0.6% | 943,700 |
2023/05/08 | 2,982 | 2,984 | 2,948 | 2,966 | -18 | -0.6% | 978,400 |
2023/05/02 | 3,000 | 3,000 | 2,963 | 2,984 | -6 | -0.2% | 1,052,500 |
2023/05/01 | 2,959 | 2,994 | 2,949 | 2,990 | +52 | +1.8% | 1,331,000 |
2023/04/28 | 2,941 | 2,947 | 2,900 | 2,938 | +25 | +0.9% | 957,000 |
2023/04/27 | 2,865 | 2,917 | 2,865 | 2,913 | +32 | +1.1% | 839,200 |
2023/04/26 | 2,893 | 2,907 | 2,865 | 2,881 | -40 | -1.4% | 910,100 |
2023/04/25 | 2,950 | 2,954 | 2,919 | 2,921 | -9 | -0.3% | 724,300 |
2023/04/24 | 2,914 | 2,943 | 2,898 | 2,930 | +16 | +0.5% | 757,800 |
2023/04/21 | 2,899 | 2,924 | 2,891 | 2,914 | +6 | +0.2% | 796,900 |
2023/04/20 | 2,887 | 2,916 | 2,885 | 2,908 | +1 | ±0% | 779,300 |
2023/04/19 | 2,917 | 2,931 | 2,888 | 2,907 | ±0 | ±0% | 1,017,700 |
2023/04/18 | 2,909 | 2,917 | 2,893 | 2,907 | +25 | +0.9% | 1,010,100 |
2023/04/17 | 2,916 | 2,918 | 2,870 | 2,882 | +2 | +0.1% | 1,099,700 |
2023/04/14 | 2,889 | 2,904 | 2,878 | 2,880 | ±0 | ±0% | 744,900 |
2023/04/13 | 2,888 | 2,889 | 2,855 | 2,880 | -21 | -0.7% | 830,200 |
2023/04/12 | 2,913 | 2,926 | 2,898 | 2,901 | -2 | -0.1% | 886,000 |
2023/04/11 | 2,908 | 2,910 | 2,863 | 2,903 | +36 | +1.3% | 1,137,300 |
2023/04/10 | 2,868 | 2,881 | 2,848 | 2,867 | +7 | +0.2% | 977,800 |
2023/04/07 | 2,803 | 2,869 | 2,797 | 2,860 | +55 | +2% | 1,062,900 |
2023/04/06 | 2,830 | 2,852 | 2,803 | 2,805 | -68 | -2.4% | 976,700 |
2023/04/05 | 2,891 | 2,907 | 2,857 | 2,873 | -64 | -2.2% | 1,197,700 |
2023/04/04 | 2,935 | 2,954 | 2,903 | 2,937 | +1 | ±0% | 1,074,400 |
2023/04/03 | 2,917 | 2,943 | 2,882 | 2,936 | +42 | +1.5% | 1,169,300 |
2023/03/31 | 2,864 | 2,908 | 2,863 | 2,894 | +59 | +2.1% | 1,344,000 |
2023/03/30 | 2,830 | 2,844 | 2,807 | 2,835 | -8 | -0.3% | 947,000 |
2023/03/29 | 2,834 | 2,843 | 2,810 | 2,843 | +36 | +1.3% | 962,100 |
2023/03/28 | 2,806 | 2,849 | 2,784 | 2,807 | +41 | +1.5% | 1,247,600 |
2023/03/27 | 2,766 | 2,777 | 2,740 | 2,766 | +5 | +0.2% | 704,800 |
2023/03/24 | 2,754 | 2,784 | 2,746 | 2,761 | -7 | -0.3% | 1,001,000 |
2023/03/23 | 2,720 | 2,772 | 2,696 | 2,768 | +31 | +1.1% | 764,800 |
2023/03/22 | 2,752 | 2,767 | 2,717 | 2,737 | +41 | +1.5% | 1,105,300 |
2023/03/20 | 2,689 | 2,748 | 2,683 | 2,696 | -23 | -0.8% | 963,500 |
2023/03/17 | 2,752 | 2,757 | 2,686 | 2,719 | -12 | -0.4% | 1,711,300 |
2023/03/16 | 2,700 | 2,747 | 2,671 | 2,731 | -80 | -2.8% | 1,451,700 |
2023/03/15 | 2,804 | 2,832 | 2,766 | 2,811 | +66 | +2.4% | 1,510,200 |
2023/03/14 | 2,817 | 2,817 | 2,728 | 2,745 | -142 | -4.9% | 2,303,600 |
2023/03/13 | 2,955 | 2,963 | 2,877 | 2,887 | -113 | -3.8% | 1,804,100 |
2023/03/10 | 3,050 | 3,065 | 3,000 | 3,000 | -95 | -3.1% | 1,242,500 |
2023/03/09 | 3,125 | 3,135 | 3,085 | 3,095 | -15 | -0.5% | 889,200 |
2023/03/08 | 3,040 | 3,115 | 3,035 | 3,110 | +70 | +2.3% | 1,364,300 |
2023/03/07 | 3,065 | 3,090 | 3,020 | 3,040 | -10 | -0.3% | 1,108,600 |
2023/03/06 | 3,085 | 3,095 | 3,045 | 3,050 | -15 | -0.5% | 883,700 |
2023/03/03 | 3,025 | 3,065 | 3,025 | 3,065 | +60 | +2% | 1,143,900 |
2023/03/02 | 3,030 | 3,045 | 3,005 | 3,005 | -5 | -0.2% | 695,200 |
2023/03/01 | 2,970 | 3,015 | 2,969 | 3,010 | +36 | +1.2% | 801,100 |
2023/02/28 | 3,045 | 3,060 | 2,971 | 2,974 | -66 | -2.2% | 1,079,400 |
251~
300
件表示中 / 3458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 | 562,900円 | +21.7% | +244.0% | 2.49% | 12.09倍 | 1.49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 |
いすゞ | 203,100円 | -1.1% | -12.2% | 4.53% | 9.51倍 | 1.04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 |
マツダ | 160,700円 | +10.8% | -31.3% | 3.73% | 6.75倍 | 0.58倍 |
|
中堅自動車メーカー。低燃費で動力性能高いエンジンが強み。輸出比率高い。トヨタと資本提携 |
三菱自 | 44,200円 | +3.2% | -9.1% | 3.39% | 4.56倍 | 0.65倍 |
|
日産の事実上傘下、ルノー含め3社連合。新車開発や部品調達など協業拡大。東南アジアで稼ぐ |
トヨタ紡織 | 228,700円 | +1.4% | -13.0% | 3.76% | 8.69倍 | 0.91倍 |
|
トヨタ系。アラコ、タカニチと合併し、内装品・自動車フィルター国内首位、内装品で世界4位 |
市場注目の銘柄
チャート関連のコラム