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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 1,473 | 1,489 | 1,432.5 | 1,460.5 | -2.5 | -0.2% | 1,441,900 |
| 2025/02/14 | 1,452 | 1,491.5 | 1,451 | 1,463 | +10.5 | +0.7% | 1,215,900 |
| 2025/02/13 | 1,485 | 1,496 | 1,447.5 | 1,452.5 | -56 | -3.7% | 1,906,900 |
| 2025/02/12 | 1,525 | 1,542 | 1,508.5 | 1,508.5 | -22.5 | -1.5% | 1,239,900 |
| 2025/02/10 | 1,550.5 | 1,558 | 1,515.5 | 1,531 | -34.5 | -2.2% | 1,560,300 |
| 2025/02/07 | 1,543 | 1,583 | 1,538 | 1,565.5 | +14.5 | +0.9% | 1,684,200 |
| 2025/02/06 | 1,542.5 | 1,576 | 1,509.5 | 1,551 | -12 | -0.8% | 3,029,500 |
| 2025/02/05 | 1,493 | 1,572 | 1,440 | 1,563 | +100 | +6.8% | 3,997,200 |
| 2025/02/04 | 1,400 | 1,497.5 | 1,365.5 | 1,463 | -284.5 | -16.3% | 9,006,800 |
| 2025/02/03 | 1,773 | 1,807 | 1,747 | 1,747.5 | -52.5 | -2.9% | 1,719,100 |
| 2025/01/31 | 1,802.5 | 1,822 | 1,783 | 1,800 | -22.5 | -1.2% | 1,141,100 |
| 2025/01/30 | 1,804 | 1,832 | 1,798.5 | 1,822.5 | +14 | +0.8% | 1,430,300 |
| 2025/01/29 | 1,771 | 1,811.5 | 1,755.5 | 1,808.5 | +50 | +2.8% | 1,494,500 |
| 2025/01/28 | 1,760.5 | 1,777 | 1,729.5 | 1,758.5 | -4.5 | -0.3% | 1,068,600 |
| 2025/01/27 | 1,785 | 1,789 | 1,756 | 1,763 | -16.5 | -0.9% | 1,189,300 |
| 2025/01/24 | 1,795 | 1,797 | 1,742.5 | 1,779.5 | -5 | -0.3% | 1,419,900 |
| 2025/01/23 | 1,722.5 | 1,786.5 | 1,721 | 1,784.5 | +64 | +3.7% | 1,435,800 |
| 2025/01/22 | 1,730 | 1,731.5 | 1,698 | 1,720.5 | -10.5 | -0.6% | 857,600 |
| 2025/01/21 | 1,711 | 1,731 | 1,696 | 1,731 | +11.5 | +0.7% | 499,800 |
| 2025/01/20 | 1,714 | 1,733 | 1,707.5 | 1,719.5 | +18.5 | +1.1% | 736,200 |
| 2025/01/17 | 1,690 | 1,711.5 | 1,648 | 1,701 | +19 | +1.1% | 1,145,000 |
| 2025/01/16 | 1,722 | 1,722 | 1,682 | 1,682 | +2.5 | +0.1% | 840,500 |
| 2025/01/15 | 1,732.5 | 1,754 | 1,667 | 1,679.5 | -30 | -1.8% | 1,084,800 |
| 2025/01/14 | 1,722.5 | 1,732 | 1,684 | 1,709.5 | -11 | -0.6% | 1,297,400 |
| 2025/01/10 | 1,688 | 1,727.5 | 1,683.5 | 1,720.5 | +26 | +1.5% | 840,600 |
| 2025/01/09 | 1,689 | 1,736 | 1,680 | 1,694.5 | +5.5 | +0.3% | 1,192,800 |
| 2025/01/08 | 1,690 | 1,702 | 1,672.5 | 1,689 | +26 | +1.6% | 1,210,100 |
| 2025/01/07 | 1,700 | 1,713.5 | 1,663 | 1,663 | -41 | -2.4% | 1,662,800 |
| 2025/01/06 | 1,746.5 | 1,748.5 | 1,701.5 | 1,704 | -42.5 | -2.4% | 936,000 |
| 2024/12/30 | 1,772 | 1,774.5 | 1,727 | 1,746.5 | -24 | -1.4% | 1,018,500 |
| 2024/12/27 | 1,745 | 1,773.5 | 1,730.5 | 1,770.5 | +38.5 | +2.2% | 808,600 |
| 2024/12/26 | 1,713 | 1,732 | 1,699.5 | 1,732 | +18.5 | +1.1% | 696,300 |
| 2024/12/25 | 1,718 | 1,718 | 1,698 | 1,713.5 | -10.5 | -0.6% | 590,200 |
| 2024/12/24 | 1,709 | 1,724 | 1,686 | 1,724 | +6.5 | +0.4% | 837,200 |
| 2024/12/23 | 1,734 | 1,754 | 1,708 | 1,717.5 | -2.5 | -0.1% | 1,037,200 |
| 2024/12/20 | 1,735.5 | 1,748 | 1,704.5 | 1,720 | -22.5 | -1.3% | 1,390,600 |
| 2024/12/19 | 1,740 | 1,759.5 | 1,724 | 1,742.5 | -27 | -1.5% | 1,116,400 |
| 2024/12/18 | 1,761.5 | 1,795.5 | 1,756 | 1,769.5 | +5.5 | +0.3% | 805,900 |
| 2024/12/17 | 1,771 | 1,784 | 1,751.5 | 1,764 | -6.5 | -0.4% | 1,084,700 |
| 2024/12/16 | 1,766.5 | 1,807 | 1,761.5 | 1,770.5 | +9.5 | +0.5% | 1,540,200 |
| 2024/12/13 | 1,782 | 1,799.5 | 1,755.5 | 1,761 | -4 | -0.2% | 2,152,000 |
| 2024/12/12 | 1,725 | 1,776 | 1,720 | 1,765 | +80 | +4.7% | 2,791,000 |
| 2024/12/11 | 1,605.5 | 1,690 | 1,602.5 | 1,685 | +83.5 | +5.2% | 2,321,200 |
| 2024/12/10 | 1,566 | 1,607 | 1,547 | 1,601.5 | +36.5 | +2.3% | 1,338,100 |
| 2024/12/09 | 1,593 | 1,599 | 1,558 | 1,565 | -6.5 | -0.4% | 1,002,400 |
| 2024/12/06 | 1,600 | 1,637 | 1,571.5 | 1,571.5 | -19.5 | -1.2% | 1,895,200 |
| 2024/12/05 | 1,521.5 | 1,603 | 1,519 | 1,591 | +104 | +7% | 3,171,100 |
| 2024/12/04 | 1,517 | 1,528 | 1,466 | 1,487 | -23.5 | -1.6% | 1,744,000 |
| 2024/12/03 | 1,490 | 1,518 | 1,483.5 | 1,510.5 | +11.5 | +0.8% | 1,173,100 |
| 2024/12/02 | 1,500 | 1,515.5 | 1,488 | 1,499 | -5.5 | -0.4% | 907,200 |
51～
100
件表示中 / 3691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 | 108,000円 | +1.3% | +26.1% | 1.20% | 9.40倍 | 1.35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 |
| シンフォニア | 625,000円 | +13.0% | +37.7% | 1.52% | 17.63倍 | 2.35倍 |
|
半導体搬送や航空、制御機器を展開。太陽パネル等設備工事も。利益期末偏重。神鋼系から独立 |
| 明電舎 | 396,500円 | +6.0% | +38.2% | 2.35% | 12.85倍 | 1.46倍 |
|
１８９７年発祥、重電５位。発電・変電・制御装置。水処理関連設備に強み。ＥＶ向けモーターも |
| メイコー | 623,000円 | +9.8% | +22.7% | 1.28% | 10.88倍 | 1.65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 |
| ウシオ電 | 176,900円 | -2.5% | -40.9% | 3.96% | 26.55倍 | 0.72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 |
市場注目の銘柄
チャート関連のコラム
