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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 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 |
| 2024/10/07 | 1,300 | 1,317 | 1,285 | 1,298 | +13 | +1% | 1,161,700 |
| 2024/10/04 | 1,287 | 1,295 | 1,258 | 1,285 | -21 | -1.6% | 1,624,100 |
| 2024/10/03 | 1,330 | 1,342 | 1,301 | 1,306 | +5 | +0.4% | 960,100 |
| 2024/10/02 | 1,321 | 1,347 | 1,301 | 1,301 | -37 | -2.8% | 976,900 |
| 2024/10/01 | 1,347 | 1,351 | 1,328 | 1,338 | -7 | -0.5% | 792,400 |
| 2024/09/30 | 1,340 | 1,362 | 1,336 | 1,345 | -13 | -1% | 1,324,000 |
| 2024/09/27 | 1,410 | 1,418 | 1,343 | 1,358 | -61 | -4.3% | 1,959,400 |
| 2024/09/26 | 1,375 | 1,419 | 1,374 | 1,419 | +62 | +4.6% | 2,041,600 |
| 2024/09/25 | 1,369 | 1,378 | 1,342 | 1,357 | -14 | -1% | 1,084,900 |
| 2024/09/24 | 1,370 | 1,375 | 1,345 | 1,371 | +17 | +1.3% | 1,386,300 |
| 2024/09/20 | 1,373 | 1,392 | 1,343 | 1,354 | +1 | +0.1% | 2,005,300 |
| 2024/09/19 | 1,353 | 1,364 | 1,337 | 1,353 | +27 | +2% | 1,221,200 |
| 2024/09/18 | 1,328 | 1,360 | 1,311 | 1,326 | +10 | +0.8% | 1,296,500 |
| 2024/09/17 | 1,300 | 1,326 | 1,285 | 1,316 | +23 | +1.8% | 1,159,500 |
| 2024/09/13 | 1,320 | 1,320 | 1,291 | 1,293 | -28 | -2.1% | 968,300 |
| 2024/09/12 | 1,305 | 1,344 | 1,305 | 1,321 | +42 | +3.3% | 1,383,300 |
| 2024/09/11 | 1,314 | 1,320 | 1,272 | 1,279 | -30 | -2.3% | 1,273,600 |
| 2024/09/10 | 1,295 | 1,340 | 1,290 | 1,309 | +25 | +1.9% | 2,221,100 |
1～
50
件表示中 / 3586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 | 147,800円 | +1.3% | +26.1% | 0.88% | 13.12倍 | 1.88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 |
| フクダ電 | 723,000円 | -3.8% | -14.8% | 2.35% | 12.63倍 | 1.21倍 |
|
医用電子機器メーカー。循環器系に強く、心電計でトップ。フィリップスなど海外勢と提携 |
| カシオ | 107,600円 | +2.3% | -16.3% | 4.18% | 24.54倍 | 1.06倍 |
|
樫尾４兄弟が創業、電卓で成長。腕時計、電子辞書で高シェア。コンパクトデジカメから撤退 |
| メイコー | 893,000円 | +9.8% | +22.7% | 0.90% | 15.60倍 | 2.36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 |
| 富通ゼネ | 208,300円 | +13.8% | -44.3% | 1.82% | - | 1.72倍 |
|
富士通系。エアコン主力。欧州、豪州、中東に強み。生産拠点は中国とタイ、海外は代理店販売 |
市場注目の銘柄
チャート関連のコラム
