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 |
|---|---|---|---|---|---|---|---|
| 2010/06/02 | 42 | 47 | 41 | 46 | +3 | +7% | 19,052,800 |
| 2010/06/01 | 39 | 43 | 38 | 43 | +4 | +10.3% | 14,035,300 |
| 2010/05/31 | 38 | 39 | 37 | 39 | +3 | +8.3% | 6,043,000 |
| 2010/05/28 | 37 | 38 | 36 | 36 | ±0 | ±0% | 6,025,500 |
| 2010/05/27 | 37 | 38 | 36 | 36 | -1 | -2.7% | 4,135,200 |
| 2010/05/26 | 38 | 39 | 36 | 37 | -1 | -2.6% | 8,625,900 |
| 2010/05/25 | 38 | 39 | 37 | 38 | -1 | -2.6% | 4,978,200 |
| 2010/05/24 | 37 | 39 | 36 | 39 | +3 | +8.3% | 9,221,400 |
| 2010/05/21 | 35 | 37 | 35 | 36 | -1 | -2.7% | 5,304,000 |
| 2010/05/20 | 37 | 38 | 35 | 37 | +1 | +2.8% | 7,458,000 |
| 2010/05/19 | 36 | 38 | 35 | 36 | ±0 | ±0% | 10,827,500 |
| 2010/05/18 | 38 | 39 | 35 | 36 | -2 | -5.3% | 14,508,800 |
| 2010/05/17 | 39 | 40 | 36 | 38 | -10 | -20.8% | 40,565,800 |
| 2010/05/14 | 47 | 48 | 46 | 48 | +1 | +2.1% | 2,937,700 |
| 2010/05/13 | 48 | 48 | 46 | 47 | +1 | +2.2% | 2,464,400 |
| 2010/05/12 | 47 | 48 | 46 | 46 | ±0 | ±0% | 3,439,500 |
| 2010/05/11 | 48 | 50 | 46 | 46 | ±0 | ±0% | 9,064,200 |
| 2010/05/10 | 46 | 48 | 46 | 46 | ±0 | ±0% | 8,138,600 |
| 2010/05/07 | 44 | 47 | 43 | 46 | -2 | -4.2% | 11,233,700 |
| 2010/05/06 | 49 | 50 | 47 | 48 | -3 | -5.9% | 11,015,300 |
| 2010/04/30 | 51 | 53 | 50 | 51 | -5 | -8.9% | 19,874,400 |
| 2010/04/28 | 55 | 57 | 55 | 56 | -2 | -3.4% | 4,600,300 |
| 2010/04/27 | 58 | 59 | 57 | 58 | ±0 | ±0% | 4,559,600 |
| 2010/04/26 | 60 | 60 | 58 | 58 | -2 | -3.3% | 5,410,000 |
| 2010/04/23 | 60 | 62 | 59 | 60 | +1 | +1.7% | 11,322,700 |
| 2010/04/22 | 58 | 60 | 57 | 59 | +2 | +3.5% | 7,951,800 |
| 2010/04/21 | 57 | 58 | 56 | 57 | ±0 | ±0% | 4,700,200 |
| 2010/04/20 | 59 | 59 | 54 | 57 | -2 | -3.4% | 20,385,300 |
| 2010/04/19 | 61 | 63 | 57 | 59 | -3 | -4.8% | 35,126,400 |
| 2010/04/16 | 57 | 64 | 56 | 62 | +6 | +10.7% | 64,638,100 |
| 2010/04/15 | 55 | 56 | 54 | 56 | +1 | +1.8% | 3,054,200 |
| 2010/04/14 | 55 | 56 | 54 | 55 | -1 | -1.8% | 5,738,900 |
| 2010/04/13 | 55 | 57 | 54 | 56 | +2 | +3.7% | 10,310,100 |
| 2010/04/12 | 55 | 56 | 54 | 54 | -1 | -1.8% | 7,243,600 |
| 2010/04/09 | 54 | 56 | 53 | 55 | +2 | +3.8% | 9,833,400 |
| 2010/04/08 | 52 | 55 | 51 | 53 | -1 | -1.9% | 18,476,400 |
| 2010/04/07 | 57 | 58 | 54 | 54 | -4 | -6.9% | 21,365,600 |
| 2010/04/06 | 60 | 61 | 54 | 58 | +11 | +23.4% | 62,687,800 |
| 2010/04/05 | 43 | 49 | 43 | 47 | +4 | +9.3% | 18,606,600 |
| 2010/04/02 | 42 | 43 | 41 | 43 | +1 | +2.4% | 3,346,700 |
| 2010/04/01 | 41 | 42 | 40 | 42 | - | - | 4,661,800 |
3651～
3691
件表示中 / 3691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 | 108,000円 | +1.3% | +26.1% | 1.20% | 9.40倍 | 1.35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 |
| シンフォニア | 625,000円 | +13.0% | +37.7% | 1.52% | 17.63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 |
| 明電舎 | 396,500円 | +6.0% | +38.2% | 2.35% | 12.85倍 | 1.46倍 |
|
１８９７年発祥、重電５位。発電・変電・制御装置。水処理関連設備に強み。ＥＶ向けモーターも |
| メイコー | 623,000円 | +9.8% | +22.7% | 1.28% | 10.88倍 | 1.65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 |
| ウシオ電 | 176,900円 | -2.5% | -40.9% | 3.96% | 26.55倍 | 0.72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 |
市場注目の銘柄
チャート関連のコラム
