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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 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 |
| 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 |
51～
100
件表示中 / 3784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 | 118,300円 | -3.3% | -17.0% | 1.52% | 12.38倍 | 1.38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 |
| ウシオ電 | 223,800円 | -4.3% | -15.7% | 3.13% | 26.88倍 | 0.94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 |
| 日清紡ＨＤ | 115,900円 | +2.3% | -11.5% | 3.11% | 16.46倍 | 0.68倍 |
|
綿紡績名門。ブレーキ摩擦材や無線通信、半導体など多角化。不動産が安定収益源。Ｍ＆Ａ積極 |
| サンケン電 | 763,800円 | -26.7% | - | 0.00% | - | 1.04倍 |
|
パワー半導体大手。車載、白物家電向けアジア市場強化、産機向けも。米アレグロは２４年持分化 |
| フェローテック | 401,500円 | +3.9% | +1.7% | 3.69% | 11.76倍 | 0.80倍 |
|
半導体ウエハ・半導体設備向け部品を製造。真空シール世界シェア６割。装置や材料、消耗品も |
市場注目の銘柄
チャート関連のコラム
