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 |
|---|---|---|---|---|---|---|---|
| 2011/06/21 | 291 | 297 | 289 | 296 | +9 | +3.1% | 18,662,000 |
| 2011/06/20 | 287 | 291 | 285 | 287 | +4 | +1.4% | 18,108,000 |
| 2011/06/17 | 289 | 289 | 283 | 283 | -2 | -0.7% | 11,169,000 |
| 2011/06/16 | 285 | 290 | 283 | 285 | -2 | -0.7% | 15,943,000 |
| 2011/06/15 | 289 | 289 | 284 | 287 | +2 | +0.7% | 7,927,000 |
| 2011/06/14 | 286 | 288 | 283 | 285 | -2 | -0.7% | 16,420,000 |
| 2011/06/13 | 288 | 293 | 286 | 287 | -6 | -2% | 19,630,000 |
| 2011/06/10 | 285 | 295 | 285 | 293 | +12 | +4.3% | 31,572,000 |
| 2011/06/09 | 289 | 291 | 281 | 281 | -10 | -3.4% | 27,520,000 |
| 2011/06/08 | 290 | 292 | 286 | 291 | +1 | +0.3% | 16,545,000 |
| 2011/06/07 | 288 | 291 | 286 | 290 | ±0 | ±0% | 14,649,000 |
| 2011/06/06 | 292 | 296 | 287 | 290 | -5 | -1.7% | 16,528,000 |
| 2011/06/03 | 295 | 301 | 294 | 295 | -1 | -0.3% | 24,488,000 |
| 2011/06/02 | 294 | 300 | 293 | 296 | -6 | -2% | 26,022,000 |
| 2011/06/01 | 295 | 304 | 292 | 302 | +11 | +3.8% | 26,991,000 |
| 2011/05/31 | 286 | 292 | 286 | 291 | +3 | +1% | 17,938,000 |
| 2011/05/30 | 290 | 293 | 287 | 288 | -4 | -1.4% | 14,810,000 |
| 2011/05/27 | 289 | 295 | 286 | 292 | -1 | -0.3% | 22,846,000 |
| 2011/05/26 | 296 | 300 | 293 | 293 | -2 | -0.7% | 20,731,000 |
| 2011/05/25 | 299 | 304 | 293 | 295 | -4 | -1.3% | 20,011,000 |
| 2011/05/24 | 289 | 300 | 288 | 299 | +8 | +2.7% | 27,234,000 |
| 2011/05/23 | 290 | 294 | 287 | 291 | -15 | -4.9% | 37,237,000 |
| 2011/05/20 | 315 | 315 | 306 | 306 | -8 | -2.5% | 13,247,000 |
| 2011/05/19 | 321 | 323 | 313 | 314 | -6 | -1.9% | 16,777,000 |
| 2011/05/18 | 318 | 322 | 316 | 320 | +2 | +0.6% | 15,728,000 |
| 2011/05/17 | 313 | 318 | 310 | 318 | +6 | +1.9% | 15,993,000 |
| 2011/05/16 | 313 | 317 | 311 | 312 | -4 | -1.3% | 17,892,000 |
| 2011/05/13 | 325 | 328 | 313 | 316 | -8 | -2.5% | 26,640,000 |
| 2011/05/12 | 326 | 330 | 321 | 324 | -5 | -1.5% | 22,939,000 |
| 2011/05/11 | 335 | 338 | 328 | 329 | -3 | -0.9% | 12,943,000 |
| 2011/05/10 | 327 | 334 | 323 | 332 | +8 | +2.5% | 17,281,000 |
| 2011/05/09 | 332 | 332 | 323 | 324 | -7 | -2.1% | 11,050,000 |
| 2011/05/06 | 327 | 332 | 325 | 331 | -6 | -1.8% | 14,268,000 |
| 2011/05/02 | 341 | 341 | 332 | 337 | +4 | +1.2% | 13,799,000 |
| 2011/04/28 | 341 | 347 | 331 | 333 | -5 | -1.5% | 29,118,000 |
| 2011/04/27 | 337 | 340 | 333 | 338 | +3 | +0.9% | 19,200,000 |
| 2011/04/26 | 336 | 340 | 333 | 335 | -3 | -0.9% | 29,752,000 |
| 2011/04/25 | 343 | 346 | 334 | 338 | -6 | -1.7% | 27,688,000 |
| 2011/04/22 | 345 | 347 | 340 | 344 | -10 | -2.8% | 29,869,000 |
| 2011/04/21 | 358 | 359 | 352 | 354 | ±0 | ±0% | 12,073,000 |
| 2011/04/20 | 353 | 355 | 351 | 354 | +9 | +2.6% | 10,126,000 |
| 2011/04/19 | 343 | 346 | 342 | 345 | -3 | -0.9% | 7,941,000 |
| 2011/04/18 | 350 | 353 | 346 | 348 | -2 | -0.6% | 17,099,000 |
| 2011/04/15 | 349 | 355 | 345 | 350 | ±0 | ±0% | 13,986,000 |
| 2011/04/14 | 344 | 350 | 344 | 350 | +2 | +0.6% | 10,051,000 |
| 2011/04/13 | 339 | 349 | 339 | 348 | +7 | +2.1% | 11,425,000 |
| 2011/04/12 | 344 | 348 | 340 | 341 | -10 | -2.8% | 16,334,000 |
| 2011/04/11 | 353 | 357 | 349 | 351 | -5 | -1.4% | 13,205,000 |
| 2011/04/08 | 345 | 357 | 342 | 356 | +8 | +2.3% | 22,054,000 |
| 2011/04/07 | 346 | 356 | 346 | 348 | +1 | +0.3% | 15,833,000 |
3401～
3450
件表示中 / 3699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 | 878,700円 | +8.5% | +7.0% | 1.71% | 17.91倍 | 2.09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 | 256,500円 | -1.8% | -13.0% | 4.48% | 5.69倍 | 0.74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 | 1,971,000円 | +4.2% | -10.6% | 1.72% | 27.07倍 | 1.95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 | 181,500円 | +0.1% | +24.0% | 3.58% | 11.00倍 | 0.70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 |
| いすゞ | 191,100円 | +2.9% | - | 4.81% | 10.08倍 | 0.93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 |
市場注目の銘柄
チャート関連のコラム
