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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 277 | 277 | 272 | 273 | -2 | -0.7% | 329,400 |
| 2010/08/12 | 273 | 281 | 270 | 275 | +5 | +1.9% | 1,332,900 |
| 2010/08/11 | 283 | 283 | 268 | 270 | -13 | -4.6% | 642,800 |
| 2010/08/10 | 277 | 289 | 277 | 283 | +4 | +1.4% | 1,262,400 |
| 2010/08/09 | 273 | 279 | 265 | 279 | +11 | +4.1% | 1,327,600 |
| 2010/08/06 | 270 | 281 | 263 | 268 | +4 | +1.5% | 1,787,700 |
| 2010/08/05 | 264 | 271 | 255 | 264 | -3 | -1.1% | 3,411,500 |
| 2010/08/04 | 249 | 274 | 243 | 267 | +16 | +6.4% | 4,252,800 |
| 2010/08/03 | 275 | 280 | 248 | 251 | -29 | -10.4% | 4,327,700 |
| 2010/08/02 | 292 | 296 | 265 | 280 | -15 | -5.1% | 1,639,400 |
| 2010/07/30 | 308 | 313 | 282 | 295 | -27 | -8.4% | 2,377,900 |
| 2010/07/29 | 351 | 351 | 320 | 322 | -38 | -10.6% | 1,306,500 |
| 2010/07/28 | 389 | 400 | 314 | 360 | +321 | +823.1% | 3,094,800 |
| 2010/07/27 | 34 | 40 | 33 | 39 | +1 | +2.6% | 12,655,700 |
| 2010/07/26 | 30 | 39 | 30 | 38 | +8 | +26.7% | 8,292,700 |
| 2010/07/23 | 30 | 31 | 30 | 30 | ±0 | ±0% | 1,849,500 |
| 2010/07/22 | 31 | 32 | 30 | 30 | -1 | -3.2% | 4,671,100 |
| 2010/07/21 | 31 | 32 | 31 | 31 | ±0 | ±0% | 1,609,300 |
| 2010/07/20 | 32 | 32 | 31 | 31 | -1 | -3.1% | 1,793,400 |
| 2010/07/16 | 33 | 34 | 32 | 32 | -1 | -3% | 2,893,000 |
| 2010/07/15 | 34 | 34 | 33 | 33 | -1 | -2.9% | 1,650,700 |
| 2010/07/14 | 35 | 35 | 34 | 34 | ±0 | ±0% | 2,321,800 |
| 2010/07/13 | 35 | 35 | 34 | 34 | -1 | -2.9% | 923,700 |
| 2010/07/12 | 35 | 36 | 35 | 35 | ±0 | ±0% | 937,700 |
| 2010/07/09 | 37 | 37 | 35 | 35 | -2 | -5.4% | 1,004,900 |
| 2010/07/08 | 36 | 37 | 35 | 37 | +2 | +5.7% | 2,154,000 |
| 2010/07/07 | 35 | 36 | 34 | 35 | ±0 | ±0% | 2,757,100 |
| 2010/07/06 | 33 | 35 | 33 | 35 | +2 | +6.1% | 2,325,500 |
| 2010/07/05 | 34 | 34 | 33 | 33 | -1 | -2.9% | 1,996,500 |
| 2010/07/02 | 33 | 35 | 33 | 34 | ±0 | ±0% | 2,375,300 |
| 2010/07/01 | 34 | 35 | 33 | 34 | ±0 | ±0% | 3,005,300 |
| 2010/06/30 | 35 | 35 | 34 | 34 | -1 | -2.9% | 3,311,800 |
| 2010/06/29 | 37 | 37 | 35 | 35 | -2 | -5.4% | 2,910,300 |
| 2010/06/28 | 38 | 38 | 37 | 37 | -1 | -2.6% | 2,023,600 |
| 2010/06/25 | 38 | 39 | 37 | 38 | -1 | -2.6% | 2,331,700 |
| 2010/06/24 | 38 | 39 | 37 | 39 | +1 | +2.6% | 1,166,800 |
| 2010/06/23 | 38 | 38 | 37 | 38 | -1 | -2.6% | 2,385,800 |
| 2010/06/22 | 37 | 39 | 37 | 39 | -1 | -2.5% | 2,939,400 |
| 2010/06/21 | 39 | 40 | 38 | 40 | +1 | +2.6% | 1,414,700 |
| 2010/06/18 | 39 | 40 | 37 | 39 | ±0 | ±0% | 7,542,000 |
| 2010/06/17 | 40 | 41 | 39 | 39 | ±0 | ±0% | 2,014,400 |
| 2010/06/16 | 40 | 41 | 39 | 39 | -1 | -2.5% | 2,236,400 |
| 2010/06/15 | 40 | 41 | 39 | 40 | ±0 | ±0% | 4,354,700 |
| 2010/06/14 | 40 | 41 | 39 | 40 | ±0 | ±0% | 6,670,700 |
| 2010/06/11 | 41 | 41 | 40 | 40 | ±0 | ±0% | 2,581,800 |
| 2010/06/10 | 39 | 40 | 39 | 40 | +1 | +2.6% | 1,131,500 |
| 2010/06/09 | 41 | 41 | 39 | 39 | -2 | -4.9% | 3,761,500 |
| 2010/06/08 | 40 | 42 | 40 | 41 | +1 | +2.5% | 5,057,700 |
| 2010/06/07 | 40 | 41 | 39 | 40 | -1 | -2.4% | 7,256,900 |
| 2010/06/04 | 45 | 45 | 41 | 41 | -4 | -8.9% | 9,242,600 |
3601～
3650
件表示中 / 3692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 | 118,400円 | -3.3% | -17.0% | 1.52% | 12.51倍 | 1.40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 |
| コニカミノルタ | 44,600円 | -3.0% | - | 0.00% | - | 0.43倍 |
|
複合機中堅。関連サービスも展開。液晶ＴＡＣフィルム世界シェア３割。Ｘ線撮影装置（ＤＲ）も |
| 能美防 | 333,500円 | +9.7% | +16.8% | 1.80% | 20.03倍 | 1.63倍 |
|
火災報知設備、消火設備などの防災機器メーカー最大手。メンテ事業拡大に注力中。セコム系列 |
| アンリツ | 142,800円 | +8.9% | +17.8% | 2.80% | 16.61倍 | 1.47倍 |
|
通信計測器の有力企業。携帯電話や基地局に強い。海外でも高シェア。食品向け産業機械も |
| シンフォニア | 623,000円 | +13.0% | +37.7% | 1.52% | 17.58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 |
市場注目の銘柄
チャート関連のコラム
