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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,201 | 1,210 | 1,181 | 1,185 | -6.5 | -0.5% | 1,071,900 |
| 2025/07/31 | 1,203.5 | 1,207.5 | 1,189.5 | 1,191.5 | -7.5 | -0.6% | 778,000 |
| 2025/07/30 | 1,197 | 1,204.5 | 1,180.5 | 1,199 | -1.5 | -0.1% | 707,800 |
| 2025/07/29 | 1,188 | 1,207.5 | 1,180.5 | 1,200.5 | ±0 | ±0% | 756,800 |
| 2025/07/28 | 1,200 | 1,200.5 | 1,175 | 1,200.5 | -13 | -1.1% | 1,470,500 |
| 2025/07/25 | 1,238 | 1,238 | 1,213 | 1,213.5 | -36.5 | -2.9% | 985,200 |
| 2025/07/24 | 1,260 | 1,270.5 | 1,231.5 | 1,250 | -8.5 | -0.7% | 2,047,600 |
| 2025/07/23 | 1,134 | 1,265.5 | 1,121.5 | 1,258.5 | +152.5 | +13.8% | 2,533,000 |
| 2025/07/22 | 1,111 | 1,135.5 | 1,104.5 | 1,106 | -14.5 | -1.3% | 546,000 |
| 2025/07/18 | 1,139.5 | 1,142 | 1,119 | 1,120.5 | -15.5 | -1.4% | 341,300 |
| 2025/07/17 | 1,119 | 1,137.5 | 1,112 | 1,136 | +22.5 | +2% | 682,500 |
| 2025/07/16 | 1,125 | 1,133 | 1,111.5 | 1,113.5 | -13 | -1.2% | 437,300 |
| 2025/07/15 | 1,125.5 | 1,133.5 | 1,116 | 1,126.5 | -4.5 | -0.4% | 590,900 |
| 2025/07/14 | 1,143.5 | 1,148.5 | 1,127 | 1,131 | -21 | -1.8% | 435,700 |
| 2025/07/11 | 1,153.5 | 1,167 | 1,143.5 | 1,152 | +28.5 | +2.5% | 1,107,400 |
| 2025/07/10 | 1,149 | 1,149 | 1,114.5 | 1,123.5 | -26.5 | -2.3% | 1,156,600 |
| 2025/07/09 | 1,144 | 1,168 | 1,130.5 | 1,150 | +14 | +1.2% | 790,400 |
| 2025/07/08 | 1,133.5 | 1,142.5 | 1,114 | 1,136 | -7.5 | -0.7% | 839,100 |
| 2025/07/07 | 1,161 | 1,161 | 1,138.5 | 1,143.5 | -36 | -3.1% | 622,400 |
| 2025/07/04 | 1,200 | 1,208.5 | 1,179.5 | 1,179.5 | -15.5 | -1.3% | 878,200 |
| 2025/07/03 | 1,159.5 | 1,214 | 1,152.5 | 1,195 | +37.5 | +3.2% | 1,225,900 |
| 2025/07/02 | 1,143 | 1,170.5 | 1,133 | 1,157.5 | +3 | +0.3% | 567,400 |
| 2025/07/01 | 1,159 | 1,168 | 1,140 | 1,154.5 | -0.5 | ±0% | 578,500 |
| 2025/06/30 | 1,177 | 1,177 | 1,154 | 1,155 | +2 | +0.2% | 849,500 |
| 2025/06/27 | 1,137.5 | 1,171.5 | 1,127.5 | 1,153 | +28 | +2.5% | 1,163,200 |
| 2025/06/26 | 1,134 | 1,138 | 1,118.5 | 1,125 | -9.5 | -0.8% | 687,900 |
| 2025/06/25 | 1,098 | 1,139.5 | 1,094 | 1,134.5 | +39 | +3.6% | 1,165,800 |
| 2025/06/24 | 1,100 | 1,100 | 1,081.5 | 1,095.5 | +17.5 | +1.6% | 671,000 |
| 2025/06/23 | 1,078.5 | 1,092.5 | 1,066.5 | 1,078 | -11.5 | -1.1% | 635,800 |
| 2025/06/20 | 1,091.5 | 1,092 | 1,077 | 1,089.5 | -7 | -0.6% | 1,169,300 |
| 2025/06/19 | 1,097.5 | 1,103 | 1,084.5 | 1,096.5 | -4.5 | -0.4% | 493,800 |
| 2025/06/18 | 1,088.5 | 1,106 | 1,087.5 | 1,101 | +6.5 | +0.6% | 433,200 |
| 2025/06/17 | 1,092 | 1,094.5 | 1,081 | 1,094.5 | +4.5 | +0.4% | 656,500 |
| 2025/06/16 | 1,090 | 1,101 | 1,082.5 | 1,090 | +4 | +0.4% | 606,700 |
| 2025/06/13 | 1,102.5 | 1,104 | 1,073 | 1,086 | -23 | -2.1% | 799,800 |
| 2025/06/12 | 1,120 | 1,120 | 1,095 | 1,109 | -18 | -1.6% | 966,800 |
| 2025/06/11 | 1,134.5 | 1,144.5 | 1,125.5 | 1,127 | -20.5 | -1.8% | 977,400 |
| 2025/06/10 | 1,143.5 | 1,154 | 1,122 | 1,147.5 | +4.5 | +0.4% | 1,163,700 |
| 2025/06/09 | 1,138 | 1,145.5 | 1,126.5 | 1,143 | -2 | -0.2% | 620,100 |
| 2025/06/06 | 1,144.5 | 1,152 | 1,133.5 | 1,145 | -3.5 | -0.3% | 706,100 |
| 2025/06/05 | 1,154.5 | 1,163 | 1,140 | 1,148.5 | -11 | -0.9% | 883,400 |
| 2025/06/04 | 1,160.5 | 1,166.5 | 1,142.5 | 1,159.5 | +3 | +0.3% | 926,700 |
| 2025/06/03 | 1,174 | 1,178 | 1,156.5 | 1,156.5 | -16 | -1.4% | 575,000 |
| 2025/06/02 | 1,180 | 1,190 | 1,167 | 1,172.5 | -5 | -0.4% | 742,800 |
| 2025/05/30 | 1,179 | 1,189.5 | 1,172.5 | 1,177.5 | -26.5 | -2.2% | 849,100 |
| 2025/05/29 | 1,182 | 1,208 | 1,177.5 | 1,204 | +26 | +2.2% | 815,500 |
| 2025/05/28 | 1,184 | 1,184 | 1,162 | 1,178 | +14 | +1.2% | 731,800 |
| 2025/05/27 | 1,180.5 | 1,185 | 1,155.5 | 1,164 | -9 | -0.8% | 753,200 |
| 2025/05/26 | 1,201 | 1,202.5 | 1,156.5 | 1,173 | -39 | -3.2% | 1,787,400 |
| 2025/05/23 | 1,217 | 1,221 | 1,203 | 1,212 | -6 | -0.5% | 920,200 |
1～
50
件表示中 / 3754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 | 118,500円 | -3.3% | -17.0% | 1.52% | 12.39倍 | 1.39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 |
| マイクロニクス | 532,000円 | +27.6% | +33.9% | 1.54% | 18.75倍 | 4.15倍 |
|
半導体検査用器具プローブカード主力で世界３位。メモリー向け同１位。ロジック向け拡大中 |
| メイコー | 751,000円 | +3.0% | +1.3% | 1.20% | 12.69倍 | 1.91倍 |
|
プリント配線板製造で国内上位。車載用とスマホ用が２本柱。中国とベトナムに量産工場持つ |
| エレコム | 198,600円 | +10.2% | +12.2% | 2.62% | 14.94倍 | 1.84倍 |
|
ＰＣ周辺機器のファブレスメーカー。マウス、キーボード、スマホ関連で首位。法人向け強化中 |
| 東芝テック | 311,500円 | -0.4% | -23.7% | 1.44% | 18.34倍 | 1.53倍 |
|
ＰＯＳなど流通システムで国内シェア５割。海外主体の複合機は２４年にリコーと生産・開発統合 |
市場注目の銘柄
チャート関連のコラム
