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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/11/29 | 1,515 | 1,529.5 | 1,495 | 1,504.5 | +11.5 | +0.8% | 1,433,600 |
| 2024/11/28 | 1,449 | 1,495 | 1,445 | 1,493 | +49.5 | +3.4% | 1,315,400 |
| 2024/11/27 | 1,450.5 | 1,453.5 | 1,412.5 | 1,443.5 | -7 | -0.5% | 1,036,500 |
| 2024/11/26 | 1,439.5 | 1,459 | 1,424 | 1,450.5 | -2.5 | -0.2% | 830,800 |
| 2024/11/25 | 1,471 | 1,474 | 1,430 | 1,453 | -25 | -1.7% | 1,142,500 |
| 2024/11/22 | 1,458 | 1,482 | 1,451 | 1,478 | +17.5 | +1.2% | 1,029,700 |
| 2024/11/21 | 1,485 | 1,498.5 | 1,455 | 1,460.5 | -24.5 | -1.6% | 1,305,300 |
| 2024/11/20 | 1,551 | 1,567 | 1,482 | 1,485 | -63.5 | -4.1% | 2,129,400 |
| 2024/11/19 | 1,550 | 1,556.5 | 1,525 | 1,548.5 | -9 | -0.6% | 1,626,800 |
| 2024/11/18 | 1,515 | 1,567 | 1,511 | 1,557.5 | +51.5 | +3.4% | 1,657,900 |
| 2024/11/15 | 1,515.5 | 1,539.5 | 1,497.5 | 1,506 | +5 | +0.3% | 1,133,500 |
| 2024/11/14 | 1,510 | 1,519.5 | 1,490 | 1,501 | -9 | -0.6% | 1,159,700 |
| 2024/11/13 | 1,498 | 1,532 | 1,485 | 1,510 | +2 | +0.1% | 1,623,500 |
| 2024/11/12 | 1,482.5 | 1,553.5 | 1,463.5 | 1,508 | +31.5 | +2.1% | 3,352,000 |
| 2024/11/11 | 1,375 | 1,487.5 | 1,372 | 1,476.5 | +98.5 | +7.1% | 2,799,000 |
| 2024/11/08 | 1,372 | 1,407.5 | 1,341 | 1,378 | +33 | +2.5% | 2,406,400 |
| 2024/11/07 | 1,329.5 | 1,352.5 | 1,287.5 | 1,345 | +70 | +5.5% | 2,739,200 |
| 2024/11/06 | 1,330 | 1,346 | 1,264 | 1,275 | -54 | -4.1% | 2,283,200 |
| 2024/11/05 | 1,255.5 | 1,365 | 1,250.5 | 1,329 | +53 | +4.2% | 3,069,900 |
| 2024/11/01 | 1,300 | 1,342 | 1,241 | 1,276 | +67.5 | +5.6% | 5,580,500 |
| 2024/10/31 | 1,200 | 1,214 | 1,177 | 1,208.5 | +48.5 | +4.2% | 2,353,600 |
| 2024/10/30 | 1,162 | 1,182 | 1,155 | 1,160 | +4 | +0.3% | 1,480,200 |
| 2024/10/29 | 1,181 | 1,185 | 1,124 | 1,156 | -28 | -2.4% | 2,113,100 |
| 2024/10/28 | 1,165 | 1,195 | 1,160 | 1,184 | +19 | +1.6% | 1,022,400 |
| 2024/10/25 | 1,205 | 1,206 | 1,130 | 1,165 | -46 | -3.8% | 1,461,900 |
| 2024/10/24 | 1,206 | 1,220 | 1,202 | 1,211 | -6 | -0.5% | 758,100 |
| 2024/10/23 | 1,233 | 1,243 | 1,215 | 1,217 | -21 | -1.7% | 578,200 |
| 2024/10/22 | 1,265 | 1,268 | 1,231 | 1,238 | -15 | -1.2% | 533,700 |
| 2024/10/21 | 1,263 | 1,271 | 1,248 | 1,253 | -17 | -1.3% | 485,900 |
| 2024/10/18 | 1,260 | 1,276 | 1,258 | 1,270 | +10 | +0.8% | 591,100 |
| 2024/10/17 | 1,283 | 1,286 | 1,260 | 1,260 | -25 | -1.9% | 627,100 |
| 2024/10/16 | 1,287 | 1,301 | 1,277 | 1,285 | +6 | +0.5% | 647,700 |
| 2024/10/15 | 1,283 | 1,287 | 1,273 | 1,279 | ±0 | ±0% | 477,400 |
| 2024/10/11 | 1,295 | 1,300 | 1,275 | 1,279 | -11 | -0.9% | 514,100 |
| 2024/10/10 | 1,316 | 1,316 | 1,280 | 1,290 | -14 | -1.1% | 571,500 |
| 2024/10/09 | 1,312 | 1,334 | 1,301 | 1,304 | -6 | -0.5% | 824,400 |
| 2024/10/08 | 1,291 | 1,315 | 1,281 | 1,310 | +12 | +0.9% | 926,700 |
151～
200
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
