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 |
|---|---|---|---|---|---|---|---|
| 2025/06/20 | 10,615 | 10,635 | 10,325 | 10,330 | -330 | -3.1% | 4,510,800 |
| 2025/06/19 | 10,730 | 10,795 | 10,620 | 10,660 | -25 | -0.2% | 4,796,200 |
| 2025/06/18 | 10,820 | 10,880 | 10,605 | 10,685 | -105 | -1% | 4,580,700 |
| 2025/06/17 | 10,720 | 10,810 | 10,620 | 10,790 | +120 | +1.1% | 5,469,000 |
| 2025/06/16 | 10,760 | 10,815 | 10,520 | 10,670 | +130 | +1.2% | 6,805,100 |
| 2025/06/13 | 10,270 | 10,590 | 10,140 | 10,540 | +85 | +0.8% | 9,760,400 |
| 2025/06/12 | 10,180 | 10,485 | 10,110 | 10,455 | +405 | +4% | 7,096,200 |
| 2025/06/11 | 10,380 | 10,495 | 10,050 | 10,050 | -530 | -5% | 6,669,700 |
| 2025/06/10 | 10,810 | 10,860 | 10,565 | 10,580 | -230 | -2.1% | 4,642,600 |
| 2025/06/09 | 10,785 | 10,850 | 10,655 | 10,810 | +85 | +0.8% | 5,800,600 |
| 2025/06/06 | 10,395 | 10,755 | 10,365 | 10,725 | +320 | +3.1% | 7,700,800 |
| 2025/06/05 | 10,830 | 10,875 | 10,400 | 10,405 | -425 | -3.9% | 6,582,800 |
| 2025/06/04 | 10,950 | 11,015 | 10,675 | 10,830 | +5 | ±0% | 9,461,700 |
| 2025/06/03 | 10,365 | 10,875 | 10,365 | 10,825 | +615 | +6% | 12,284,800 |
| 2025/06/02 | 10,210 | 10,235 | 10,015 | 10,210 | +55 | +0.5% | 6,344,800 |
| 2025/05/30 | 9,901 | 10,185 | 9,901 | 10,155 | +110 | +1.1% | 11,938,300 |
| 2025/05/29 | 9,960 | 10,050 | 9,832 | 10,045 | +205 | +2.1% | 17,025,600 |
| 2025/05/28 | 10,000 | 10,080 | 9,820 | 9,840 | -109 | -1.1% | 19,290,500 |
| 2025/05/27 | 9,560 | 9,999 | 9,558 | 9,949 | +438 | +4.6% | 31,054,000 |
| 2025/05/26 | 9,294 | 9,599 | 9,243 | 9,511 | +326 | +3.5% | 23,566,600 |
| 2025/05/23 | 9,048 | 9,338 | 8,990 | 9,185 | +137 | +1.5% | 25,757,100 |
| 2025/05/22 | 9,126 | 9,154 | 8,872 | 9,048 | -100 | -1.1% | 19,176,400 |
| 2025/05/21 | 8,810 | 9,169 | 8,736 | 9,148 | +416 | +4.8% | 22,859,500 |
| 2025/05/20 | 8,990 | 9,055 | 8,714 | 8,732 | -199 | -2.2% | 18,024,900 |
| 2025/05/19 | 8,818 | 8,940 | 8,737 | 8,931 | +72 | +0.8% | 13,714,800 |
| 2025/05/16 | 8,750 | 8,877 | 8,723 | 8,859 | +72 | +0.8% | 14,376,400 |
| 2025/05/15 | 8,693 | 8,797 | 8,535 | 8,787 | +55 | +0.6% | 13,885,500 |
| 2025/05/14 | 9,097 | 9,126 | 8,628 | 8,732 | -234 | -2.6% | 19,011,700 |
| 2025/05/13 | 8,730 | 9,017 | 8,555 | 8,966 | +314 | +3.6% | 30,174,500 |
| 2025/05/12 | 8,123 | 8,770 | 8,070 | 8,652 | +379 | +4.6% | 32,267,800 |
| 2025/05/09 | 8,590 | 8,720 | 8,010 | 8,273 | -172 | -2% | 39,975,000 |
| 2025/05/08 | 8,210 | 8,523 | 8,129 | 8,445 | +134 | +1.6% | 19,373,000 |
| 2025/05/07 | 8,250 | 8,438 | 8,104 | 8,311 | -121 | -1.4% | 17,327,800 |
| 2025/05/02 | 8,478 | 8,531 | 8,316 | 8,432 | -62 | -0.7% | 12,896,900 |
| 2025/05/01 | 8,474 | 8,539 | 8,342 | 8,494 | +25 | +0.3% | 12,832,000 |
| 2025/04/30 | 8,547 | 8,579 | 8,279 | 8,469 | -18 | -0.2% | 14,725,300 |
| 2025/04/28 | 8,578 | 8,645 | 8,451 | 8,487 | +90 | +1.1% | 14,237,900 |
| 2025/04/25 | 8,146 | 8,397 | 8,114 | 8,397 | +384 | +4.8% | 22,461,300 |
| 2025/04/24 | 8,070 | 8,116 | 8,000 | 8,013 | +43 | +0.5% | 15,640,700 |
| 2025/04/23 | 8,015 | 8,078 | 7,869 | 7,970 | +210 | +2.7% | 17,889,400 |
| 2025/04/22 | 7,805 | 7,860 | 7,670 | 7,760 | -105 | -1.3% | 18,122,200 |
| 2025/04/21 | 8,008 | 8,059 | 7,815 | 7,865 | -122 | -1.5% | 22,232,000 |
| 2025/04/18 | 8,000 | 8,096 | 7,925 | 7,987 | -117 | -1.4% | 21,889,800 |
| 2025/04/17 | 7,617 | 8,212 | 7,613 | 8,104 | +534 | +7.1% | 38,741,800 |
| 2025/04/16 | 7,934 | 8,040 | 7,501 | 7,570 | -268 | -3.4% | 36,167,700 |
| 2025/04/15 | 7,654 | 7,884 | 7,593 | 7,838 | +334 | +4.5% | 21,025,200 |
| 2025/04/14 | 7,731 | 7,807 | 7,503 | 7,504 | -77 | -1% | 18,000,900 |
| 2025/04/11 | 7,425 | 7,598 | 7,016 | 7,581 | +124 | +1.7% | 33,118,400 |
| 2025/04/10 | 7,457 | 7,457 | 7,457 | 7,457 | +1,000 | +15.5% | 2,462,700 |
| 2025/04/09 | 6,491 | 6,516 | 6,258 | 6,457 | -434 | -6.3% | 17,658,000 |
1～
50
件表示中 / 3725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 | 1,033,000円 | +8.5% | +7.0% | 1.45% | 21.05倍 | 2.46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 | 250,900円 | -1.8% | -13.0% | 4.58% | 6.79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 | 2,012,000円 | +4.2% | -10.6% | 1.68% | 27.64倍 | 2.00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 | 180,200円 | +0.1% | +24.0% | 3.61% | 10.93倍 | 0.69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 | 181,600円 | +2.9% | - | 5.07% | 9.95倍 | 0.90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
