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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,217 | 1,229.5 | 1,207.5 | 1,218 | -11 | -0.9% | 696,600 |
| 2025/05/21 | 1,268 | 1,268 | 1,216.5 | 1,229 | -29.5 | -2.3% | 1,000,500 |
| 2025/05/20 | 1,269 | 1,272.5 | 1,256.5 | 1,258.5 | -11.5 | -0.9% | 937,000 |
| 2025/05/19 | 1,237 | 1,280 | 1,235 | 1,270 | +25.5 | +2% | 1,275,900 |
| 2025/05/16 | 1,237 | 1,246.5 | 1,215 | 1,244.5 | +19.5 | +1.6% | 949,400 |
| 2025/05/15 | 1,247 | 1,257.5 | 1,221.5 | 1,225 | -52 | -4.1% | 1,171,600 |
| 2025/05/14 | 1,248 | 1,285 | 1,221 | 1,277 | +12.5 | +1% | 1,806,400 |
| 2025/05/13 | 1,257.5 | 1,289.5 | 1,254 | 1,264.5 | +10.5 | +0.8% | 1,846,600 |
| 2025/05/12 | 1,220 | 1,269 | 1,217.5 | 1,254 | +58 | +4.8% | 2,328,100 |
| 2025/05/09 | 1,156 | 1,213.5 | 1,154.5 | 1,196 | +45 | +3.9% | 1,510,800 |
| 2025/05/08 | 1,155 | 1,164 | 1,134 | 1,151 | -16.5 | -1.4% | 1,605,200 |
| 2025/05/07 | 1,149.5 | 1,173.5 | 1,103 | 1,167.5 | -17 | -1.4% | 4,374,200 |
| 2025/05/02 | 1,188 | 1,224 | 1,130 | 1,184.5 | +104.5 | +9.7% | 6,427,500 |
| 2025/05/01 | 1,073 | 1,100 | 1,070 | 1,080 | +13 | +1.2% | 1,656,200 |
| 2025/04/30 | 1,057 | 1,079 | 1,053 | 1,067 | +10.5 | +1% | 1,009,000 |
| 2025/04/28 | 1,070 | 1,070 | 1,044.5 | 1,056.5 | -3.5 | -0.3% | 1,064,400 |
| 2025/04/25 | 1,025 | 1,067.5 | 1,023.5 | 1,060 | +27 | +2.6% | 954,800 |
| 2025/04/24 | 1,035.5 | 1,045 | 1,026.5 | 1,033 | +10 | +1% | 804,400 |
| 2025/04/23 | 1,015.5 | 1,032.5 | 1,011 | 1,023 | +19.5 | +1.9% | 1,219,500 |
| 2025/04/22 | 990.1 | 1,011 | 987.9 | 1,003.5 | -0.5 | ±0% | 1,289,400 |
| 2025/04/21 | 1,018 | 1,028.5 | 994.6 | 1,004 | -15 | -1.5% | 1,236,000 |
| 2025/04/18 | 1,001.5 | 1,020 | 995.1 | 1,019 | +18 | +1.8% | 563,100 |
| 2025/04/17 | 993 | 1,011 | 986.5 | 1,001 | +3.4 | +0.3% | 757,700 |
| 2025/04/16 | 1,010 | 1,016 | 986.7 | 997.6 | -14.9 | -1.5% | 759,800 |
| 2025/04/15 | 1,027 | 1,029.5 | 1,008.5 | 1,012.5 | -6.5 | -0.6% | 593,600 |
| 2025/04/14 | 1,030 | 1,038 | 1,011.5 | 1,019 | +2 | +0.2% | 923,300 |
| 2025/04/11 | 983 | 1,021.5 | 973.2 | 1,017 | -67.5 | -6.2% | 1,092,300 |
| 2025/04/10 | 1,106 | 1,106 | 1,054 | 1,084.5 | +128.8 | +13.5% | 1,370,100 |
| 2025/04/09 | 987.5 | 998.5 | 938.6 | 955.7 | -61.3 | -6% | 1,362,400 |
| 2025/04/08 | 1,073 | 1,075.5 | 1,000.5 | 1,017 | +78.4 | +8.4% | 1,403,900 |
| 2025/04/07 | 906.3 | 975.8 | 901 | 938.6 | -114.4 | -10.9% | 2,109,400 |
| 2025/04/04 | 1,100 | 1,110 | 1,033.5 | 1,053 | -77 | -6.8% | 2,153,600 |
| 2025/04/03 | 1,145 | 1,186 | 1,125.5 | 1,130 | -135.5 | -10.7% | 1,517,400 |
| 2025/04/02 | 1,265.5 | 1,280.5 | 1,254 | 1,265.5 | +30 | +2.4% | 908,900 |
| 2025/04/01 | 1,252.5 | 1,265.5 | 1,225.5 | 1,235.5 | -21.5 | -1.7% | 696,300 |
| 2025/03/31 | 1,263 | 1,270 | 1,245 | 1,257 | -36 | -2.8% | 717,900 |
| 2025/03/28 | 1,296 | 1,306 | 1,283 | 1,293 | -16.5 | -1.3% | 565,800 |
| 2025/03/27 | 1,314 | 1,333.5 | 1,298 | 1,309.5 | -34.5 | -2.6% | 840,800 |
| 2025/03/26 | 1,401.5 | 1,410 | 1,334 | 1,344 | -31.5 | -2.3% | 1,553,200 |
| 2025/03/25 | 1,334.5 | 1,391 | 1,328.5 | 1,375.5 | +62.5 | +4.8% | 1,245,300 |
| 2025/03/24 | 1,324 | 1,329.5 | 1,307 | 1,313 | -13 | -1% | 459,500 |
| 2025/03/21 | 1,307 | 1,344 | 1,307 | 1,326 | +12.5 | +1% | 832,800 |
| 2025/03/19 | 1,295 | 1,330 | 1,295 | 1,313.5 | +20.5 | +1.6% | 763,200 |
| 2025/03/18 | 1,299 | 1,309 | 1,289 | 1,293 | -4.5 | -0.3% | 759,400 |
| 2025/03/17 | 1,317.5 | 1,317.5 | 1,280 | 1,297.5 | -4 | -0.3% | 1,207,300 |
| 2025/03/14 | 1,303.5 | 1,312 | 1,285.5 | 1,301.5 | -2 | -0.2% | 639,000 |
| 2025/03/13 | 1,310 | 1,336.5 | 1,298 | 1,303.5 | -17.5 | -1.3% | 972,000 |
| 2025/03/12 | 1,281 | 1,347.5 | 1,266 | 1,321 | +70 | +5.6% | 1,447,800 |
| 2025/03/11 | 1,250 | 1,256.5 | 1,197 | 1,251 | -29 | -2.3% | 1,607,600 |
| 2025/03/10 | 1,287 | 1,306 | 1,270 | 1,280 | -7 | -0.5% | 1,178,900 |
51～
100
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
