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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 1,316 | 1,323.5 | 1,278 | 1,287 | -59 | -4.4% | 1,211,400 |
| 2025/03/06 | 1,340.5 | 1,359 | 1,330 | 1,346 | +1.5 | +0.1% | 759,200 |
| 2025/03/05 | 1,343 | 1,352 | 1,330.5 | 1,344.5 | -0.5 | ±0% | 751,500 |
| 2025/03/04 | 1,372 | 1,375.5 | 1,330 | 1,345 | -21.5 | -1.6% | 668,000 |
| 2025/03/03 | 1,370.5 | 1,387 | 1,358 | 1,366.5 | +9.5 | +0.7% | 871,500 |
| 2025/02/28 | 1,403 | 1,408.5 | 1,344.5 | 1,357 | -41 | -2.9% | 669,600 |
| 2025/02/27 | 1,400 | 1,424.5 | 1,391.5 | 1,398 | +20 | +1.5% | 650,300 |
| 2025/02/26 | 1,385 | 1,390 | 1,362.5 | 1,378 | -9 | -0.6% | 708,000 |
| 2025/02/25 | 1,394 | 1,407.5 | 1,382.5 | 1,387 | -24.5 | -1.7% | 718,500 |
| 2025/02/21 | 1,419 | 1,434.5 | 1,408 | 1,411.5 | -14 | -1% | 833,400 |
| 2025/02/20 | 1,420 | 1,452 | 1,415.5 | 1,425.5 | +0.5 | ±0% | 1,060,100 |
| 2025/02/19 | 1,450 | 1,454.5 | 1,413.5 | 1,425 | -25.5 | -1.8% | 937,000 |
| 2025/02/18 | 1,433 | 1,464.5 | 1,432 | 1,450.5 | -10 | -0.7% | 685,100 |
| 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 |
101～
150
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
