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 |
|---|---|---|---|---|---|---|---|
| 2010/09/06 | 227 | 235 | 227 | 235 | +10 | +4.4% | 12,382,000 |
| 2010/09/03 | 228 | 228 | 223 | 225 | -1 | -0.4% | 7,307,000 |
| 2010/09/02 | 229 | 230 | 225 | 226 | ±0 | ±0% | 6,720,000 |
| 2010/09/01 | 226 | 227 | 224 | 226 | +2 | +0.9% | 8,858,000 |
| 2010/08/31 | 230 | 231 | 223 | 224 | -10 | -4.3% | 10,289,000 |
| 2010/08/30 | 235 | 237 | 233 | 234 | +2 | +0.9% | 11,275,000 |
| 2010/08/27 | 222 | 235 | 222 | 232 | +8 | +3.6% | 14,283,000 |
| 2010/08/26 | 221 | 225 | 219 | 224 | +6 | +2.8% | 12,374,000 |
| 2010/08/25 | 217 | 221 | 216 | 218 | -2 | -0.9% | 8,812,000 |
| 2010/08/24 | 220 | 222 | 218 | 220 | -2 | -0.9% | 9,558,000 |
| 2010/08/23 | 224 | 225 | 220 | 222 | -1 | -0.4% | 6,479,000 |
| 2010/08/20 | 223 | 226 | 222 | 223 | -4 | -1.8% | 7,231,000 |
| 2010/08/19 | 221 | 228 | 220 | 227 | +7 | +3.2% | 12,397,000 |
| 2010/08/18 | 217 | 220 | 214 | 220 | +6 | +2.8% | 8,317,000 |
| 2010/08/17 | 211 | 215 | 210 | 214 | +1 | +0.5% | 4,807,000 |
| 2010/08/16 | 212 | 214 | 211 | 213 | -3 | -1.4% | 7,806,000 |
| 2010/08/13 | 212 | 217 | 210 | 216 | +3 | +1.4% | 9,217,000 |
| 2010/08/12 | 215 | 215 | 209 | 213 | -8 | -3.6% | 16,896,000 |
| 2010/08/11 | 226 | 227 | 220 | 221 | -8 | -3.5% | 9,236,000 |
| 2010/08/10 | 231 | 233 | 228 | 229 | -2 | -0.9% | 5,740,000 |
| 2010/08/09 | 229 | 233 | 229 | 231 | -2 | -0.9% | 5,350,000 |
| 2010/08/06 | 230 | 234 | 229 | 233 | +2 | +0.9% | 6,062,000 |
| 2010/08/05 | 232 | 234 | 229 | 231 | +3 | +1.3% | 10,022,000 |
| 2010/08/04 | 236 | 237 | 227 | 228 | -10 | -4.2% | 15,654,000 |
| 2010/08/03 | 232 | 239 | 232 | 238 | +8 | +3.5% | 18,211,000 |
| 2010/08/02 | 223 | 231 | 222 | 230 | +14 | +6.5% | 24,609,000 |
| 2010/07/30 | 219 | 219 | 214 | 216 | -3 | -1.4% | 7,791,000 |
| 2010/07/29 | 219 | 221 | 218 | 219 | -2 | -0.9% | 6,154,000 |
| 2010/07/28 | 219 | 221 | 218 | 221 | +4 | +1.8% | 7,165,000 |
| 2010/07/27 | 219 | 219 | 216 | 217 | -4 | -1.8% | 6,820,000 |
| 2010/07/26 | 222 | 224 | 221 | 221 | +1 | +0.5% | 2,949,000 |
| 2010/07/23 | 218 | 221 | 217 | 220 | +7 | +3.3% | 5,774,000 |
| 2010/07/22 | 215 | 217 | 212 | 213 | -4 | -1.8% | 9,942,000 |
| 2010/07/21 | 220 | 222 | 217 | 217 | -2 | -0.9% | 4,300,000 |
| 2010/07/20 | 217 | 222 | 216 | 219 | +1 | +0.5% | 9,370,000 |
| 2010/07/16 | 223 | 224 | 217 | 218 | -7 | -3.1% | 8,207,000 |
| 2010/07/15 | 226 | 227 | 223 | 225 | ±0 | ±0% | 9,221,000 |
| 2010/07/14 | 225 | 226 | 223 | 225 | +6 | +2.7% | 8,857,000 |
| 2010/07/13 | 217 | 220 | 217 | 219 | +4 | +1.9% | 7,296,000 |
| 2010/07/12 | 215 | 220 | 215 | 215 | -3 | -1.4% | 8,655,000 |
| 2010/07/09 | 218 | 220 | 217 | 218 | -1 | -0.5% | 7,002,000 |
| 2010/07/08 | 218 | 221 | 217 | 219 | +6 | +2.8% | 9,674,000 |
| 2010/07/07 | 217 | 218 | 211 | 213 | -6 | -2.7% | 14,207,000 |
| 2010/07/06 | 214 | 219 | 213 | 219 | +1 | +0.5% | 13,334,000 |
| 2010/07/05 | 221 | 223 | 215 | 218 | +1 | +0.5% | 12,234,000 |
| 2010/07/02 | 215 | 219 | 213 | 217 | +3 | +1.4% | 9,197,000 |
| 2010/07/01 | 215 | 218 | 213 | 214 | -3 | -1.4% | 7,091,000 |
| 2010/06/30 | 214 | 219 | 213 | 217 | -4 | -1.8% | 7,196,000 |
| 2010/06/29 | 226 | 228 | 220 | 221 | -4 | -1.8% | 7,731,000 |
| 2010/06/28 | 228 | 228 | 223 | 225 | -2 | -0.9% | 7,094,000 |
3351～
3400
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
