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 |
|---|---|---|---|---|---|---|---|
| 2026/02/20 | 1,320 | 1,368 | 1,315 | 1,334.5 | -6 | -0.4% | 1,557,000 |
| 2026/02/19 | 1,312 | 1,370.5 | 1,310 | 1,340.5 | +37 | +2.8% | 2,181,500 |
| 2026/02/18 | 1,296 | 1,323 | 1,292.5 | 1,303.5 | +21.5 | +1.7% | 1,533,500 |
| 2026/02/17 | 1,285 | 1,299 | 1,259.5 | 1,282 | +17 | +1.3% | 1,348,200 |
| 2026/02/16 | 1,252.5 | 1,271.5 | 1,242.5 | 1,265 | +20 | +1.6% | 943,100 |
| 2026/02/13 | 1,271.5 | 1,278 | 1,241.5 | 1,245 | -28 | -2.2% | 1,122,300 |
| 2026/02/12 | 1,295.5 | 1,297.5 | 1,266.5 | 1,273 | -38 | -2.9% | 1,210,200 |
| 2026/02/10 | 1,256.5 | 1,311 | 1,250 | 1,311 | +71 | +5.7% | 1,389,900 |
| 2026/02/09 | 1,276 | 1,280.5 | 1,224 | 1,240 | -6 | -0.5% | 1,129,000 |
| 2026/02/06 | 1,221.5 | 1,254 | 1,218 | 1,246 | +25 | +2% | 1,051,200 |
| 2026/02/05 | 1,221 | 1,246 | 1,208.5 | 1,221 | +13.5 | +1.1% | 1,396,400 |
| 2026/02/04 | 1,219 | 1,224.5 | 1,158 | 1,207.5 | -41.5 | -3.3% | 3,034,400 |
| 2026/02/03 | 1,246 | 1,257 | 1,234 | 1,249 | +15.5 | +1.3% | 882,300 |
| 2026/02/02 | 1,281 | 1,286 | 1,225 | 1,233.5 | -17.5 | -1.4% | 1,187,400 |
| 2026/01/30 | 1,262.5 | 1,263 | 1,237 | 1,251 | -2 | -0.2% | 727,700 |
| 2026/01/29 | 1,230 | 1,260.5 | 1,229 | 1,253 | +23.5 | +1.9% | 604,100 |
| 2026/01/28 | 1,240.5 | 1,246.5 | 1,222.5 | 1,229.5 | -28 | -2.2% | 695,800 |
| 2026/01/27 | 1,260 | 1,269 | 1,245.5 | 1,257.5 | -1 | -0.1% | 1,115,900 |
| 2026/01/26 | 1,264.5 | 1,283 | 1,254.5 | 1,258.5 | -31.5 | -2.4% | 763,500 |
| 2026/01/23 | 1,293.5 | 1,296.5 | 1,275 | 1,290 | -9.5 | -0.7% | 571,000 |
| 2026/01/22 | 1,295 | 1,311.5 | 1,289.5 | 1,299.5 | +17.5 | +1.4% | 742,300 |
| 2026/01/21 | 1,260 | 1,290.5 | 1,259.5 | 1,282 | -3 | -0.2% | 659,900 |
| 2026/01/20 | 1,331 | 1,343 | 1,282.5 | 1,285 | -51.5 | -3.9% | 1,022,200 |
| 2026/01/19 | 1,311 | 1,336.5 | 1,301 | 1,336.5 | +13.5 | +1% | 718,100 |
| 2026/01/16 | 1,295 | 1,329.5 | 1,295 | 1,323 | +28 | +2.2% | 1,114,000 |
| 2026/01/15 | 1,271.5 | 1,307.5 | 1,270 | 1,295 | +18.5 | +1.4% | 975,500 |
| 2026/01/14 | 1,279.5 | 1,279.5 | 1,262.5 | 1,276.5 | +3.5 | +0.3% | 548,900 |
| 2026/01/13 | 1,280.5 | 1,292 | 1,263.5 | 1,273 | +13.5 | +1.1% | 1,103,200 |
| 2026/01/09 | 1,247.5 | 1,268 | 1,241.5 | 1,259.5 | +28 | +2.3% | 648,400 |
| 2026/01/08 | 1,249 | 1,258 | 1,227.5 | 1,231.5 | -31 | -2.5% | 859,100 |
| 2026/01/07 | 1,250 | 1,278 | 1,248 | 1,262.5 | -5 | -0.4% | 845,700 |
| 2026/01/06 | 1,228 | 1,277 | 1,221.5 | 1,267.5 | +52.5 | +4.3% | 1,296,300 |
| 2026/01/05 | 1,210 | 1,224 | 1,200 | 1,215 | +15 | +1.3% | 897,600 |
| 2025/12/30 | 1,209 | 1,209 | 1,198.5 | 1,200 | -8.5 | -0.7% | 549,600 |
| 2025/12/29 | 1,195 | 1,210.5 | 1,191.5 | 1,208.5 | +13.5 | +1.1% | 576,500 |
| 2025/12/26 | 1,195 | 1,202 | 1,186 | 1,195 | +4 | +0.3% | 666,200 |
| 2025/12/25 | 1,178 | 1,191 | 1,177 | 1,191 | +2 | +0.2% | 324,100 |
| 2025/12/24 | 1,190.5 | 1,197 | 1,178 | 1,189 | -2 | -0.2% | 475,000 |
| 2025/12/23 | 1,188.5 | 1,199 | 1,178.5 | 1,191 | ±0 | ±0% | 567,300 |
| 2025/12/22 | 1,183.5 | 1,202 | 1,172 | 1,191 | +26 | +2.2% | 619,500 |
| 2025/12/19 | 1,179.5 | 1,183.5 | 1,156.5 | 1,165 | -1.5 | -0.1% | 728,300 |
| 2025/12/18 | 1,174 | 1,176.5 | 1,154 | 1,166.5 | -12.5 | -1.1% | 553,900 |
| 2025/12/17 | 1,186.5 | 1,194 | 1,172 | 1,179 | -16 | -1.3% | 523,600 |
| 2025/12/16 | 1,201 | 1,201.5 | 1,178 | 1,195 | -11.5 | -1% | 673,400 |
| 2025/12/15 | 1,201 | 1,210.5 | 1,194.5 | 1,206.5 | +4 | +0.3% | 624,400 |
| 2025/12/12 | 1,190 | 1,222 | 1,185.5 | 1,202.5 | +27.5 | +2.3% | 1,263,700 |
| 2025/12/11 | 1,199.5 | 1,201.5 | 1,170.5 | 1,175 | ±0 | ±0% | 603,900 |
| 2025/12/10 | 1,169.5 | 1,192.5 | 1,169 | 1,175 | +13.5 | +1.2% | 747,200 |
| 2025/12/09 | 1,183 | 1,184 | 1,161 | 1,161.5 | -21.5 | -1.8% | 852,600 |
| 2025/12/08 | 1,162 | 1,186 | 1,152.5 | 1,183 | +36 | +3.1% | 841,800 |
1～
50
件表示中 / 3888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 | 133,450円 | -2.8% | -10.6% | 1.35% | 12.38倍 | 1.46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 |
| ｓａｎｔｅｃＨＤ | 1,917,000円 | +24.9% | +23.6% | 1.04% | 35.23倍 | 9.80倍 |
|
光通信、産業用など各種の光測定器が大黒柱。波長モニターなど光部品も。２３年持株会社移行 |
| 精工技研 | 2,352,000円 | +50.1% | +141.7% | 0.43% | 38.94倍 | 7.09倍 |
|
光関連の通信部品や同部品の製造機器、自動車用部品が主柱。各種の精密金型や樹脂成形品も |
| サン電子 | 865,000円 | -5.0% | +675.7% | 0.00% | 21.15倍 | 3.97倍 |
|
遊技機の企画・設計から製造まで受託。モバイル関連セレブライト社の持分法損益で純益変動 |
| 山洋電 | 491,000円 | +9.5% | +49.3% | 1.43% | 20.51倍 | 1.48倍 |
|
ＮＴＴ向け電源が発祥。工作機械など設備向けサーボモーターや、通信機器用冷却ファンが柱 |
市場注目の銘柄
チャート関連のコラム
