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 |
|---|---|---|---|---|---|---|---|
| 2013/03/27 | 307 | 310 | 301 | 302 | -7 | -2.3% | 14,112,000 |
| 2013/03/26 | 310 | 312 | 307 | 309 | -3 | -1% | 18,527,000 |
| 2013/03/25 | 308 | 317 | 305 | 312 | +8 | +2.6% | 27,357,000 |
| 2013/03/22 | 301 | 308 | 300 | 304 | +3 | +1% | 16,231,000 |
| 2013/03/21 | 305 | 305 | 300 | 301 | +2 | +0.7% | 14,532,000 |
| 2013/03/19 | 295 | 301 | 294 | 299 | +7 | +2.4% | 10,845,000 |
| 2013/03/18 | 292 | 294 | 289 | 292 | -7 | -2.3% | 11,555,000 |
| 2013/03/15 | 304 | 304 | 295 | 299 | -3 | -1% | 17,631,000 |
| 2013/03/14 | 297 | 303 | 293 | 302 | +6 | +2% | 15,410,000 |
| 2013/03/13 | 298 | 301 | 296 | 296 | -5 | -1.7% | 11,769,000 |
| 2013/03/12 | 307 | 307 | 300 | 301 | -3 | -1% | 11,984,000 |
| 2013/03/11 | 304 | 311 | 302 | 304 | +10 | +3.4% | 34,632,000 |
| 2013/03/08 | 289 | 297 | 288 | 294 | +7 | +2.4% | 21,759,000 |
| 2013/03/07 | 296 | 297 | 285 | 287 | -9 | -3% | 16,765,000 |
| 2013/03/06 | 298 | 299 | 295 | 296 | +1 | +0.3% | 10,371,000 |
| 2013/03/05 | 296 | 298 | 294 | 295 | +1 | +0.3% | 8,758,000 |
| 2013/03/04 | 300 | 301 | 294 | 294 | -2 | -0.7% | 10,863,000 |
| 2013/03/01 | 292 | 297 | 291 | 296 | +1 | +0.3% | 8,828,000 |
| 2013/02/28 | 294 | 298 | 292 | 295 | +5 | +1.7% | 16,728,000 |
| 2013/02/27 | 292 | 293 | 288 | 290 | -1 | -0.3% | 13,303,000 |
| 2013/02/26 | 288 | 296 | 287 | 291 | -1 | -0.3% | 19,192,000 |
| 2013/02/25 | 294 | 295 | 288 | 292 | +9 | +3.2% | 13,921,000 |
| 2013/02/22 | 278 | 284 | 271 | 283 | +1 | +0.4% | 15,833,000 |
| 2013/02/21 | 277 | 283 | 277 | 282 | +1 | +0.4% | 13,161,000 |
| 2013/02/20 | 284 | 289 | 280 | 281 | +3 | +1.1% | 14,568,000 |
| 2013/02/19 | 276 | 284 | 275 | 278 | -2 | -0.7% | 12,342,000 |
| 2013/02/18 | 281 | 285 | 278 | 280 | +6 | +2.2% | 11,423,000 |
| 2013/02/15 | 278 | 280 | 262 | 274 | -9 | -3.2% | 28,649,000 |
| 2013/02/14 | 285 | 288 | 279 | 283 | -6 | -2.1% | 17,022,000 |
| 2013/02/13 | 297 | 298 | 283 | 289 | -9 | -3% | 14,732,000 |
| 2013/02/12 | 303 | 306 | 298 | 298 | +1 | +0.3% | 12,995,000 |
| 2013/02/08 | 296 | 302 | 295 | 297 | -4 | -1.3% | 15,957,000 |
| 2013/02/07 | 299 | 307 | 294 | 301 | ±0 | ±0% | 26,169,000 |
| 2013/02/06 | 293 | 303 | 291 | 301 | +21 | +7.5% | 40,802,000 |
| 2013/02/05 | 284 | 291 | 279 | 280 | -11 | -3.8% | 26,012,000 |
| 2013/02/04 | 285 | 293 | 284 | 291 | +10 | +3.6% | 16,121,000 |
| 2013/02/01 | 281 | 285 | 274 | 281 | -2 | -0.7% | 22,548,000 |
| 2013/01/31 | 265 | 286 | 262 | 283 | +19 | +7.2% | 43,369,000 |
| 2013/01/30 | 263 | 268 | 261 | 264 | +1 | +0.4% | 19,996,000 |
| 2013/01/29 | 260 | 264 | 260 | 263 | ±0 | ±0% | 8,892,000 |
| 2013/01/28 | 267 | 267 | 262 | 263 | +1 | +0.4% | 16,940,000 |
| 2013/01/25 | 262 | 263 | 259 | 262 | +5 | +1.9% | 12,811,000 |
| 2013/01/24 | 249 | 258 | 249 | 257 | +7 | +2.8% | 16,486,000 |
| 2013/01/23 | 249 | 254 | 248 | 250 | -5 | -2% | 15,140,000 |
| 2013/01/22 | 252 | 258 | 250 | 255 | +3 | +1.2% | 18,140,000 |
| 2013/01/21 | 259 | 259 | 250 | 252 | -6 | -2.3% | 23,084,000 |
| 2013/01/18 | 249 | 261 | 248 | 258 | +16 | +6.6% | 40,859,000 |
| 2013/01/17 | 241 | 246 | 236 | 242 | +2 | +0.8% | 26,843,000 |
| 2013/01/16 | 248 | 248 | 239 | 240 | -7 | -2.8% | 15,648,000 |
| 2013/01/15 | 245 | 248 | 243 | 247 | +5 | +2.1% | 11,847,000 |
3001～
3050
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
