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 |
|---|---|---|---|---|---|---|---|
| 2010/12/28 | 275 | 276 | 274 | 276 | ±0 | ±0% | 1,927,000 |
| 2010/12/27 | 275 | 277 | 274 | 276 | ±0 | ±0% | 4,880,000 |
| 2010/12/24 | 280 | 280 | 275 | 276 | -3 | -1.1% | 4,100,000 |
| 2010/12/22 | 277 | 281 | 275 | 279 | +2 | +0.7% | 13,101,000 |
| 2010/12/21 | 272 | 278 | 271 | 277 | +6 | +2.2% | 12,489,000 |
| 2010/12/20 | 276 | 277 | 271 | 271 | -6 | -2.2% | 7,340,000 |
| 2010/12/17 | 277 | 277 | 275 | 277 | -1 | -0.4% | 5,660,000 |
| 2010/12/16 | 278 | 278 | 275 | 278 | +1 | +0.4% | 8,151,000 |
| 2010/12/15 | 275 | 278 | 274 | 277 | +3 | +1.1% | 13,457,000 |
| 2010/12/14 | 273 | 275 | 272 | 274 | ±0 | ±0% | 8,970,000 |
| 2010/12/13 | 272 | 274 | 271 | 274 | +2 | +0.7% | 6,088,000 |
| 2010/12/10 | 274 | 274 | 270 | 272 | +1 | +0.4% | 16,917,000 |
| 2010/12/09 | 269 | 272 | 269 | 271 | +2 | +0.7% | 8,993,000 |
| 2010/12/08 | 268 | 271 | 267 | 269 | +2 | +0.7% | 11,740,000 |
| 2010/12/07 | 265 | 268 | 263 | 267 | ±0 | ±0% | 9,975,000 |
| 2010/12/06 | 268 | 269 | 264 | 267 | -1 | -0.4% | 8,750,000 |
| 2010/12/03 | 267 | 270 | 266 | 268 | +4 | +1.5% | 10,846,000 |
| 2010/12/02 | 262 | 266 | 261 | 264 | +8 | +3.1% | 13,121,000 |
| 2010/12/01 | 257 | 257 | 253 | 256 | -3 | -1.2% | 11,810,000 |
| 2010/11/30 | 265 | 267 | 258 | 259 | +1 | +0.4% | 20,962,000 |
| 2010/11/29 | 255 | 258 | 252 | 258 | +6 | +2.4% | 8,230,000 |
| 2010/11/26 | 255 | 258 | 252 | 252 | -5 | -1.9% | 6,728,000 |
| 2010/11/25 | 259 | 259 | 255 | 257 | +1 | +0.4% | 6,772,000 |
| 2010/11/24 | 258 | 259 | 255 | 256 | -7 | -2.7% | 14,954,000 |
| 2010/11/22 | 257 | 263 | 256 | 263 | +8 | +3.1% | 11,133,000 |
| 2010/11/19 | 256 | 258 | 253 | 255 | +3 | +1.2% | 12,955,000 |
| 2010/11/18 | 246 | 252 | 244 | 252 | +9 | +3.7% | 13,102,000 |
| 2010/11/17 | 240 | 244 | 239 | 243 | -1 | -0.4% | 9,289,000 |
| 2010/11/16 | 245 | 247 | 241 | 244 | ±0 | ±0% | 10,166,000 |
| 2010/11/15 | 244 | 245 | 240 | 244 | +3 | +1.2% | 8,391,000 |
| 2010/11/12 | 240 | 245 | 240 | 241 | -1 | -0.4% | 8,603,000 |
| 2010/11/11 | 239 | 246 | 238 | 242 | +6 | +2.5% | 15,485,000 |
| 2010/11/10 | 239 | 241 | 235 | 236 | -3 | -1.3% | 12,246,000 |
| 2010/11/09 | 236 | 240 | 236 | 239 | ±0 | ±0% | 6,470,000 |
| 2010/11/08 | 236 | 239 | 235 | 239 | +4 | +1.7% | 7,662,000 |
| 2010/11/05 | 227 | 235 | 227 | 235 | +10 | +4.4% | 14,347,000 |
| 2010/11/04 | 219 | 226 | 219 | 225 | +10 | +4.7% | 11,898,000 |
| 2010/11/02 | 217 | 217 | 210 | 215 | -2 | -0.9% | 10,390,000 |
| 2010/11/01 | 221 | 223 | 217 | 217 | -5 | -2.3% | 7,443,000 |
| 2010/10/29 | 224 | 224 | 219 | 222 | -2 | -0.9% | 6,811,000 |
| 2010/10/28 | 223 | 225 | 222 | 224 | -1 | -0.4% | 5,378,000 |
| 2010/10/27 | 226 | 227 | 224 | 225 | +2 | +0.9% | 5,527,000 |
| 2010/10/26 | 225 | 227 | 223 | 223 | -3 | -1.3% | 7,683,000 |
| 2010/10/25 | 232 | 232 | 226 | 226 | -4 | -1.7% | 7,514,000 |
| 2010/10/22 | 234 | 238 | 228 | 230 | -1 | -0.4% | 16,390,000 |
| 2010/10/21 | 229 | 231 | 227 | 231 | +1 | +0.4% | 7,983,000 |
| 2010/10/20 | 232 | 234 | 228 | 230 | -6 | -2.5% | 8,561,000 |
| 2010/10/19 | 237 | 239 | 234 | 236 | -1 | -0.4% | 8,270,000 |
| 2010/10/18 | 235 | 238 | 235 | 237 | +1 | +0.4% | 4,891,000 |
| 2010/10/15 | 238 | 239 | 235 | 236 | -4 | -1.7% | 5,203,000 |
3601～
3650
件表示中 / 3783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 | 921,700円 | +7.6% | +7.0% | 1.63% | 18.79倍 | 2.19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 | 310,300円 | -2.3% | -48.7% | 3.71% | 14.11倍 | 0.83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 |
| アイシン | 255,900円 | +0.1% | +24.0% | 2.54% | 15.17倍 | 0.96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 | 197,500円 | +2.0% | -10.2% | 4.66% | 10.64倍 | 1.01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 |
| シマノ | 1,605,500円 | +2.0% | -50.0% | 2.11% | 46.02倍 | 1.70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 |
市場注目の銘柄
チャート関連のコラム
