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 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 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 |
| 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 |
151～
200
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 | 118,200円 | -3.3% | -17.0% | 1.52% | 12.37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 | 223,700円 | -4.3% | -15.7% | 3.13% | 26.87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 | 115,700円 | +2.3% | -11.5% | 3.11% | 16.43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 | 768,000円 | -26.7% | - | 0.00% | - | 1.05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 | 400,500円 | +3.9% | +1.7% | 3.70% | 11.73倍 | 0.79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
