ＪＶＣケンウッドの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 1,373 | 1,392 | 1,343 | 1,354 | +1 | +0.1% | 2,005,300 |
| 2024/09/19 | 1,353 | 1,364 | 1,337 | 1,353 | +27 | +2% | 1,221,200 |
| 2024/09/18 | 1,328 | 1,360 | 1,311 | 1,326 | +10 | +0.8% | 1,296,500 |
| 2024/09/17 | 1,300 | 1,326 | 1,285 | 1,316 | +23 | +1.8% | 1,159,500 |
| 2024/09/13 | 1,320 | 1,320 | 1,291 | 1,293 | -28 | -2.1% | 968,300 |
| 2024/09/12 | 1,305 | 1,344 | 1,305 | 1,321 | +42 | +3.3% | 1,383,300 |
| 2024/09/11 | 1,314 | 1,320 | 1,272 | 1,279 | -30 | -2.3% | 1,273,600 |
| 2024/09/10 | 1,295 | 1,340 | 1,290 | 1,309 | +25 | +1.9% | 2,221,100 |
| 2024/09/09 | 1,246 | 1,294 | 1,245 | 1,284 | +4 | +0.3% | 1,673,200 |
| 2024/09/06 | 1,317 | 1,318 | 1,245 | 1,280 | -23 | -1.8% | 2,047,700 |
| 2024/09/05 | 1,263 | 1,305 | 1,254 | 1,303 | +17 | +1.3% | 1,516,300 |
| 2024/09/04 | 1,305 | 1,330 | 1,276 | 1,286 | -45 | -3.4% | 2,069,400 |
| 2024/09/03 | 1,273 | 1,347 | 1,265 | 1,331 | +29 | +2.2% | 2,135,500 |
| 2024/09/02 | 1,320 | 1,325 | 1,290 | 1,302 | -13 | -1% | 1,583,500 |
| 2024/08/30 | 1,290 | 1,319 | 1,268 | 1,315 | +29 | +2.3% | 2,860,100 |
| 2024/08/29 | 1,240 | 1,296 | 1,230 | 1,286 | +51 | +4.1% | 3,452,600 |
| 2024/08/28 | 1,250 | 1,252 | 1,225 | 1,235 | -25 | -2% | 1,134,700 |
| 2024/08/27 | 1,239 | 1,260 | 1,227 | 1,260 | +21 | +1.7% | 1,205,600 |
| 2024/08/26 | 1,242 | 1,263 | 1,220 | 1,239 | -18 | -1.4% | 1,939,500 |
| 2024/08/23 | 1,256 | 1,273 | 1,244 | 1,257 | +18 | +1.5% | 2,297,100 |
| 2024/08/22 | 1,218 | 1,243 | 1,190 | 1,239 | +32 | +2.7% | 2,206,900 |
| 2024/08/21 | 1,190 | 1,220 | 1,181 | 1,207 | +18 | +1.5% | 1,954,700 |
| 2024/08/20 | 1,170 | 1,206 | 1,169 | 1,189 | +27 | +2.3% | 1,970,800 |
| 2024/08/19 | 1,150 | 1,189 | 1,132 | 1,162 | +14 | +1.2% | 1,828,700 |
| 2024/08/16 | 1,149 | 1,162 | 1,134 | 1,148 | +15 | +1.3% | 1,854,000 |
| 2024/08/15 | 1,128 | 1,147 | 1,115 | 1,133 | +11 | +1% | 1,406,700 |
| 2024/08/14 | 1,108 | 1,134 | 1,075 | 1,122 | +19 | +1.7% | 2,148,000 |
| 2024/08/13 | 1,046 | 1,104 | 1,025 | 1,103 | +31 | +2.9% | 2,426,800 |
| 2024/08/09 | 1,063 | 1,085 | 1,035 | 1,072 | +19 | +1.8% | 2,484,300 |
| 2024/08/08 | 1,012 | 1,076 | 1,011 | 1,053 | +34 | +3.3% | 2,580,500 |
| 2024/08/07 | 1,067 | 1,090 | 1,013 | 1,019 | -36 | -3.4% | 4,676,800 |
| 2024/08/06 | 976 | 1,055 | 957 | 1,055 | +150 | +16.6% | 5,082,900 |
| 2024/08/05 | 980 | 1,027 | 878 | 905 | -105 | -10.4% | 11,227,300 |
| 2024/08/02 | 940 | 1,010 | 940 | 1,010 | +150 | +17.4% | 7,757,200 |
| 2024/08/01 | 917 | 917 | 854 | 860 | -69 | -7.4% | 2,305,600 |
| 2024/07/31 | 888 | 929 | 876 | 929 | +32 | +3.6% | 1,133,400 |
| 2024/07/30 | 883 | 903 | 878 | 897 | +8 | +0.9% | 1,125,500 |
| 2024/07/29 | 888 | 898 | 876 | 889 | +16 | +1.8% | 560,900 |
| 2024/07/26 | 883 | 890 | 861 | 873 | -16 | -1.8% | 1,103,100 |
| 2024/07/25 | 905 | 913 | 884 | 889 | -26 | -2.8% | 1,234,100 |
| 2024/07/24 | 911 | 937 | 904 | 915 | +13 | +1.4% | 1,359,400 |
| 2024/07/23 | 901 | 916 | 892 | 902 | +6 | +0.7% | 716,400 |
| 2024/07/22 | 914 | 917 | 890 | 896 | -13 | -1.4% | 704,300 |
| 2024/07/19 | 918 | 918 | 890 | 909 | -16 | -1.7% | 950,400 |
| 2024/07/18 | 919 | 942 | 916 | 925 | +6 | +0.7% | 1,354,000 |
| 2024/07/17 | 892 | 919 | 892 | 919 | +30 | +3.4% | 1,030,400 |
| 2024/07/16 | 910 | 911 | 889 | 889 | -12 | -1.3% | 536,000 |
| 2024/07/12 | 880 | 911 | 876 | 901 | +12 | +1.3% | 1,022,400 |
| 2024/07/11 | 880 | 893 | 877 | 889 | +16 | +1.8% | 810,800 |
| 2024/07/10 | 884 | 901 | 861 | 873 | -11 | -1.2% | 1,158,100 |
1～
50
件表示中 / 3544件
類似銘柄と比較する
現在ご覧いただいている「ＪＶＣＫＷ」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 |
|---|---|---|---|---|---|---|---|---|
| ＪＶＣＫＷ | 135,400円 | +0.7% | -1.3% | 0.96% | 16.34倍 | 1.78倍 |
|
日本ビクターとケンウッドが経営統合。市販製品絞り込み、無線システムと車載機器に重点 |
| カシオ | 115,800円 | +2.3% | -16.3% | 3.89% | 26.41倍 | 1.14倍 |
|
樫尾４兄弟が創業、電卓で成長。腕時計、電子辞書で高シェア。コンパクトデジカメから撤退 |
| 富通ゼネ | 208,200円 | +7.4% | -23.5% | 1.83% | 36.35倍 | 1.57倍 |
|
富士通系。エアコン主力。欧州、豪州、中東に強み。生産拠点は中国とタイ、海外は代理店販売 |
| ウシオ電 | 205,800円 | -2.5% | -59.6% | 3.40% | 44.96倍 | 0.85倍 |
|
産業用ランプで世界首位。液晶・半導体向け光学装置に加え、シネマ用映像装置などを展開 |
| コニカミノルタ | 41,600円 | 0.0% | -63.1% | 0.00% | - | 0.38倍 |
|
複合機中堅。関連サービスも展開。液晶ＴＡＣフィルム世界シェア３割。Ｘ線撮影装置（ＤＲ）も |
市場注目の銘柄
チャート関連のコラム
