7012 川崎重工業

7012
2024/06/17
時価
9472億円
PER 予
12.11倍
2010年以降
赤字-37.61倍
(2010-2024年)
PBR
1.49倍
2010年以降
0.45-2.5倍
(2010-2024年)
配当 予
2.48%
ROE 予
12.3%
ROA 予
2.91%
資料
Link
CSV,JSON

株価チャート

株価

6/17

前日 (6/14)
5,845
始値
5,769
高値
5,773
安値
5,598
終値 -3.49%
5,641
出来高 -26.88%
1,708,200

乖離率

株価(5日)
移動平均値
-0.95%
5,695
株価(25日)
移動平均値
-2%
5,756
出来高(5日)
移動平均値
-3.42%
1,768,680

2024/01/22~2024/06/17

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
06/175,7695,7735,5985,641-3.49%1,708,2009472億4687万-2%12.111.49
06/145,6265,8745,5915,845+4.1%2,336,1009815億292万+1.49%12.551.54
06/135,6715,7435,6155,615-0.85%1,522,7009428億8090万-2.48%12.061.48
06/125,5325,7035,5165,663-0.81%1,669,9009509億4115万-1.65%12.161.5
06/115,7305,8325,7075,709-0.47%1,606,5009586億6555万-0.31%12.261.51
06/105,6225,7375,6005,736+3.26%1,632,2009631億9944万+0.67%12.321.52
06/075,6055,6065,5405,555-0.91%1,091,9009328億559万-1.91%11.931.47
06/065,6845,7085,5705,606+0.05%1,572,1009413億6961万-0.48%12.041.48
06/055,7115,7175,5645,603-4.43%2,921,6009408億6584万-0.04%12.031.48
06/045,9655,9835,8125,863-2.2%1,807,1009845億2551万+5.28%12.591.55
06/036,0006,0485,9545,995+0.42%1,503,3001兆66億+8.59%12.871.58
05/315,9305,9705,8235,970+1.17%1,697,7001兆24億+9.06%12.821.58
05/305,8935,9505,8025,901-1.54%1,849,5009909億654万+8.75%12.671.56
05/296,1756,2105,9885,993-3.15%2,500,1001兆63億+11.39%12.871.58
05/286,1506,2126,1076,188+1.36%3,015,4001兆391億+16.05%13.291.63
05/275,8476,1055,8366,105+5.4%4,036,9001兆251億+15.63%13.111.61
05/245,6845,9005,6615,792+1.9%3,459,9009726億306万+10.79%12.441.53
05/235,5855,6895,5505,684+2.49%1,525,4009544億6751万+9.67%12.211.5
05/225,6815,7075,5205,546-3.13%1,806,4009312億9430万+7.63%11.911.47
05/215,6605,7715,6575,725+1.71%1,820,4009613億5230万+11.77%12.291.51
05/205,5555,6565,5085,629+1.97%1,969,3009452億3181万+10.72%12.091.49
05/175,5945,6115,4935,520-2.15%2,030,8009269億2833万+9.42%11.851.46
05/165,6875,6915,5485,641-0.39%1,692,0009472億4687万+12.5%12.111.49
05/155,7505,8615,6405,663-0.67%2,440,8009509億4115万+13.76%12.161.5
05/145,7255,7825,5395,701-0.42%2,987,7009573億2218万+15.45%12.241.51
05/135,8215,8545,6205,725-1.65%3,440,3009613億5230万+16.91%12.291.51
05/105,6675,9555,6115,821+3.82%11,921,5009774億7279万+19.82%12.51.54
05/094,9205,6074,8145,607+14.27%12,065,9009415億3753万+16.45%12.041.48
05/084,9715,0004,8734,907-1.29%2,241,3008239億9227万+2.61%10.541.3
05/074,8994,9724,8964,971+2.39%1,625,6008347億3926万+3.78%10.681.31
05/024,7524,8724,7054,855+0.68%1,464,2008152億6033万+1.38%10.431.28
05/014,8124,8634,7824,822-1.53%1,290,0008097億1891万+0.61%10.361.27
04/304,7834,9204,7484,897+3.9%1,903,8008223億1305万+1.94%10.521.29
04/264,6754,7354,6144,713+1.4%1,359,6007914億1544万-1.98%10.121.24
04/254,7914,8274,6434,648-3.65%1,856,3007805億52万-3.53%9.981.23
04/244,8404,8684,7254,824+1.13%2,324,7008100億5476万-0.14%10.361.27
04/234,7774,8564,7364,770+0.42%1,413,6008009億8698万-1.34%10.241.26
04/224,7504,9344,6984,750-1.02%2,033,5007976億2855万-1.76%10.21.25
04/194,7624,8774,6814,799-1.52%2,702,3008058億5671万-0.66%10.311.27
04/184,7704,8784,6824,873+1.14%2,058,7008182億8293万+1.04%10.461.29
04/174,8334,9294,7664,818+3.1%2,415,7008090億4723万+0.19%10.351.27
04/164,9014,9414,6734,673-4.98%1,679,5007846億9857万-2.63%10.041.23
04/154,7274,9444,7264,918+2.95%1,936,3008258億3941万+2.52%10.561.3
04/124,7714,7924,7124,777+0.1%1,417,8008021億6243万-0.33%10.261.26
04/114,6304,7954,6224,772+2.67%1,460,3008013億2282万-0.48%10.251.26
04/104,7154,7484,6444,648-2.33%1,437,9007805億52万-2.88%9.981.23
04/094,7554,7784,6884,759+0.57%1,112,2007991億3984万-0.29%10.221.26
04/084,6944,7324,6534,732+1.57%1,427,6007946億595万-0.42%10.161.25
04/054,6024,6744,5714,659-0.81%1,751,7007823億4766万-1.52%10.011.23
04/044,7984,8094,6484,697-0.66%2,270,7007887億2869万-0.28%10.091.24
04/034,7004,7744,6314,728-0.88%1,694,3007939億3427万+0.83%10.151.25
04/024,8254,8804,7424,770-0.06%2,016,4008009億8698万+2.14%10.241.26
04/015,0165,0444,7404,773-6.36%4,292,4008014億9075万+2.78%10.251.26
03/295,0055,1204,9855,097+2.87%2,150,7008558億9741万+10.54%33.641.35
03/284,9715,0764,9304,955+0.02%2,336,0008320億5251万+8.64%32.711.31
03/275,0965,1374,9384,954-2.82%3,127,5008318億8459万+9.65%32.71.31
03/264,9605,1084,9455,098+2.14%2,108,8008560億6533万+14%33.651.35
03/254,9705,0734,9564,991+0.52%2,085,9008380億9770万+12.94%32.941.32
03/224,9624,9944,8924,965-0.28%2,063,9008337億3173万+13.67%32.771.31
03/214,9815,0354,9144,979+1.38%3,016,0008360億8264万+15.41%32.861.32
03/194,7364,9114,7204,911+2.53%2,499,1008246億6395万+15.25%32.411.3
03/184,6764,8074,6544,790+3.17%1,761,5008043億4542万+13.83%31.621.27
03/154,6224,7904,6164,643+1.11%2,938,4007796億6091万+11.77%30.651.23
03/144,5894,6154,4734,592+1.19%1,501,0007710億9690万+11.75%30.311.21
03/134,6424,6954,4454,538-0.55%2,776,6007620億2912万+11.72%29.951.2
03/124,5154,5914,4634,563-0.93%2,267,5007662億2717万+13.59%30.121.21
03/114,6914,7234,5454,606-4.66%3,219,5007734億4781万+16.08%30.41.22
03/084,8304,9094,7524,831+0.37%3,879,8008112億3021万+23.37%31.891.28
03/074,7005,0564,6894,813+5.43%9,218,0008082億762万+24.79%31.771.27
03/064,3284,5684,3034,565+5.57%3,509,5007665億6301万+20.16%30.131.21
03/054,1924,3334,1654,324+2.61%1,852,3007260億9386万+15.31%28.541.14
03/044,2354,2644,1814,214-0.21%1,460,0007076億2246万+13.65%27.811.11
03/014,1294,2304,1224,223+2.18%1,439,3007091億3376万+15.07%27.871.12
02/294,1564,1794,1074,133-1.05%1,487,7006940億2079万+13.76%27.281.09
02/284,2834,2834,1674,177-1.63%2,328,8007014億935万+16.06%27.571.1
02/274,1794,3004,1564,246+3.11%3,859,5007129億9596万+19.14%28.031.12
02/264,0504,1784,0034,118+4.44%3,408,0006915億197万+16.92%27.181.09
02/223,8903,9533,8513,943+2.52%1,853,5006621億1565万+13.14%26.031.04
02/213,8903,8913,8183,846-1.08%1,753,1006458億2724万+11.28%25.391.02
02/203,8103,8953,7973,888+2.48%2,541,3006528億7995万+13.29%25.661.03
02/193,8483,8673,7683,794+0.21%1,674,6006370億9530万+11.33%25.041
02/163,8003,8683,7263,786+2.19%3,080,4006357億5193万+11.78%24.991
02/153,6803,7453,6653,705+2.4%1,738,1006221億5026万+10.04%24.450.98
02/143,7183,7183,5843,618-0.82%2,068,9006075億4107万+8.1%23.880.96
02/133,6313,7893,6173,648+1.31%5,194,0006125億7872万+9.52%24.080.96
02/093,4003,6193,2703,601+4.83%8,869,6006046億8640万+8.63%23.770.95
02/083,5173,5343,4153,435-2.05%2,095,2005768億1138万+4.19%22.670.91
02/073,4013,5193,4013,507+2.36%2,001,9005889億175万+6.76%23.150.93
02/063,4113,4553,3583,426+0.09%1,949,4005753億8万+4.8%22.610.9
02/053,3743,4363,3703,423+2.61%1,716,4005747億9632万+5.13%22.590.9
02/023,3113,3543,2893,336+1.43%1,089,0005601億8712万+2.9%22.020.88
02/013,3453,3463,2853,289-2.37%1,218,7005522億9480万+1.76%21.710.87
01/313,3373,3733,3323,369+0.54%805,5005657億2854万+4.53%22.240.89
01/303,3443,3733,3313,351+0.21%987,5005627億595万+4.39%22.120.89
01/293,3283,3553,3033,344+1.92%1,350,7005615億3049万+4.57%22.070.88
01/263,2603,2833,2343,281+0.55%986,2005509億5142万+3.05%21.660.87
01/253,2493,2683,2173,263-1.12%1,840,7005479億2883万+2.93%21.540.86
01/243,2873,3483,2833,300+0.46%1,225,8005541億4194万+4.53%21.780.87
01/233,2963,3323,2503,285-0.12%1,647,0005516億2311万+4.68%21.680.87
01/223,2313,2893,2063,289+2.59%1,689,1005522億9480万+5.21%21.710.87

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
5,700
570
7/23
2,060
206
3/18
7,469,600
74,696,000
7/10
--+11.28%
4/30
-22.32%
1/16
2009年
3月期
3,690
369
6/6
1,170
117
10/27
4,569,400
45,694,000
6/4
--+24.47%
11/10
-35.18%
10/27
2010年
3月期
2,910
291
6/19
1,930
193
4/1
13,435,300
134,353,000
6/10
--+25.09%
6/11
-15.87%
7/13
2011年
3月期
3,690
369
3/31

369
3/30
2,090
209
8/12
5,249,900
52,499,000
4/22
6160億9310万3489億5246万+12.5%
3/30
-17.38%
3/15
2012年
3月期
3,770
377
4/1
1,740
174
10/5
4,102,300
41,023,000
2/28
6294億5013万2905億1544万+14.3%
2/24
-19.73%
8/22
2013年
3月期
3,170
317
3/25
1,510
151
10/11
4,336,900
43,369,000
1/31
5292億7239万2521億1397万+17.84%
2/6
-12.55%
8/3
2014年
3月期
4,960
496
1/20
2,720
272
4/4
6,168,800
61,688,000
5/17
8292億5875万4541億3908万+17.79%
5/20
-11.41%
6/13
2015年
3月期
6,470
647
3/19
3,500
350
4/24
4,620,500
46,205,000
9/19
1兆810億5851億6243万+16.99%
12/8
-6.52%
8/8
2016年
3月期
6,470
647
4/28
2,690
269
2/12
4,594,300
45,943,000
3/18
1兆810億4494億4663万+10.12%
10/26
-22.8%
2/12
2017年
3月期
4,110
411
12/12
2,570
257
6/28
5,189,900
51,899,000
10/3
6867億98万4293億9696万+19.09%
11/25
-14.54%
6/28
2018年
3月期
4,620
1/22
3,130
313
4/17
3,790,100
3/1
7719億1205万5229億6206万+12.19%
1/22
-14.43%
3/7
2019年
3月期
3,840
4/26
2,198
12/26
5,352,800
10/22
6415億8924万3672億4300万+9.43%
1/31
-15%
10/25
2020年
3月期
2,880
4/4
1,347
3/17
3,979,300
2/6
4811億9193万2250億5747万+15.6%
9/17
-29.13%
3/13
2021年
3月期
2,861
3/23
1,231
10/29
13,095,400
11/30
4780億1740万2056億7613万+28.3%
12/15
-14.8%
6/29
2022年
3月期
2,840
5/11
1,888
12/2
8,262,300
10/20
4745億871万3170億3635万+12.7%
1/13
-15.17%
11/11
2023年
3月期
3,285
12/16
2,027
4/7
17,017,400
6/7
5516億2311万3403億7748万+19.28%
6/8
-13.59%
9/30
2024年
3月期
5,137
3/27
2,739
5/16
10,601,800
8/8
8626億1428万4599億3781万+24.78%
3/7
-13.36%
12/14
最新5,641
2024/6/17
1,708,2009472億4687万-2%
5,756

年間値上がり率

1984/12/28 vs 1983/12/28
6%(1.06倍)
1985/12/28 vs 1984/12/28
2%(1.02倍)
1986/12/27 vs 1985/12/28
7%(1.07倍)
1987/12/28 vs 1986/12/27
34%(1.34倍)
1988/12/28 vs 1987/12/28
257%(3.57倍)
1989/12/29 vs 1988/12/28
30%(1.3倍)
1990/12/28 vs 1989/12/29
-53%(0.47倍)
1991/12/30 vs 1990/12/28
8%(1.08倍)
1992/12/30 vs 1991/12/30
-36%(0.64倍)
1993/12/30 vs 1992/12/30
-3%(0.97倍)
1994/12/30 vs 1993/12/30
29%(1.29倍)
1995/12/29 vs 1994/12/30
6%(1.06倍)
1996/12/30 vs 1995/12/29
1%(1.01倍)
1997/12/30 vs 1996/12/30
-58%(0.42倍)
1998/12/30 vs 1997/12/30
31%(1.31倍)
1999/12/30 vs 1998/12/30
-49%(0.51倍)
2000/12/29 vs 1999/12/30
-10%(0.9倍)
2001/12/28 vs 2000/12/29
-2%(0.98倍)
2002/12/30 vs 2001/12/28
-22%(0.78倍)
2003/12/30 vs 2002/12/30
40%(1.4倍)
2004/12/30 vs 2003/12/30
27%(1.27倍)
2005/12/30 vs 2004/12/30
156%(2.56倍)
2006/12/29 vs 2005/12/30
4%(1.04倍)
2007/12/28 vs 2006/12/29
-26%(0.74倍)
2008/12/30 vs 2007/12/28
-46%(0.54倍)
2009/12/30 vs 2008/12/30
31%(1.31倍)
2010/12/30 vs 2009/12/30
17%(1.17倍)
2011/12/30 vs 2010/12/30
-30%(0.7倍)
2012/12/28 vs 2011/12/30
21%(1.21倍)
2013/12/30 vs 2012/12/28
90%(1.9倍)
2014/12/30 vs 2013/12/30
25%(1.25倍)
2015/12/30 vs 2014/12/30
-18%(0.82倍)
2016/12/30 vs 2015/12/30
-19%(0.81倍)
2017/12/29 vs 2016/12/30
8%(1.08倍)
2018/12/28 vs 2017/12/29
-41%(0.59倍)
2019/12/30 vs 2018/12/28
2%(1.02倍)
2020/12/30 vs 2019/12/30
-3%(0.97倍)
2021/12/30 vs 2020/12/30
-11%(0.89倍)
2022/12/30 vs 2021/12/30
49%(1.49倍)
2023/12/29 vs 2022/12/30
1%(1.01倍)
2024/06/17 vs 2023/12/29
81%(1.81倍)
過去安値
800円(2002/11/19)
605%(7.05倍)
5,641円(6/17)