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 |
|---|---|---|---|---|---|---|---|
| 2010/08/02 | 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 |
| 2010/06/25 | 230 | 231 | 226 | 227 | -6 | -2.6% | 7,094,000 |
| 2010/06/24 | 233 | 236 | 231 | 233 | -1 | -0.4% | 8,099,000 |
| 2010/06/23 | 236 | 237 | 233 | 234 | -5 | -2.1% | 6,676,000 |
| 2010/06/22 | 241 | 244 | 239 | 239 | -6 | -2.4% | 8,737,000 |
| 2010/06/21 | 240 | 246 | 239 | 245 | +6 | +2.5% | 13,324,000 |
| 2010/06/18 | 240 | 241 | 238 | 239 | -2 | -0.8% | 10,006,000 |
| 2010/06/17 | 251 | 251 | 241 | 241 | -15 | -5.9% | 23,855,000 |
| 2010/06/16 | 254 | 259 | 254 | 256 | +6 | +2.4% | 9,963,000 |
| 2010/06/15 | 252 | 252 | 249 | 250 | -3 | -1.2% | 5,081,000 |
| 2010/06/14 | 248 | 253 | 248 | 253 | +8 | +3.3% | 6,179,000 |
| 2010/06/11 | 246 | 248 | 244 | 245 | +3 | +1.2% | 10,490,000 |
| 2010/06/10 | 239 | 243 | 237 | 242 | +3 | +1.3% | 6,921,000 |
| 2010/06/09 | 243 | 244 | 237 | 239 | -4 | -1.6% | 6,794,000 |
| 2010/06/08 | 244 | 248 | 242 | 243 | -1 | -0.4% | 11,073,000 |
| 2010/06/07 | 253 | 254 | 243 | 244 | -18 | -6.9% | 16,761,000 |
| 2010/06/04 | 259 | 264 | 258 | 262 | +3 | +1.2% | 8,015,000 |
| 2010/06/03 | 258 | 262 | 257 | 259 | +5 | +2% | 10,791,000 |
| 2010/06/02 | 253 | 259 | 251 | 254 | -3 | -1.2% | 13,100,000 |
| 2010/06/01 | 261 | 262 | 255 | 257 | -6 | -2.3% | 13,071,000 |
| 2010/05/31 | 260 | 264 | 258 | 263 | +1 | +0.4% | 16,259,000 |
| 2010/05/28 | 258 | 265 | 256 | 262 | +12 | +4.8% | 29,134,000 |
| 2010/05/27 | 240 | 250 | 239 | 250 | +6 | +2.5% | 13,237,000 |
| 2010/05/26 | 245 | 247 | 236 | 244 | +1 | +0.4% | 14,469,000 |
| 2010/05/25 | 252 | 254 | 242 | 243 | -11 | -4.3% | 12,618,000 |
| 2010/05/24 | 254 | 256 | 247 | 254 | +1 | +0.4% | 10,284,000 |
3701～
3750
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
