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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,188 | 1,199.5 | 1,181 | 1,189 | -0.5 | ±0% | 377,400 |
| 2025/09/12 | 1,182 | 1,198.5 | 1,176 | 1,189.5 | -4.5 | -0.4% | 894,800 |
| 2025/09/11 | 1,210 | 1,210 | 1,183 | 1,194 | -16 | -1.3% | 524,500 |
| 2025/09/10 | 1,202.5 | 1,210 | 1,198.5 | 1,210 | +6 | +0.5% | 364,700 |
| 2025/09/09 | 1,220.5 | 1,229 | 1,202 | 1,204 | -12 | -1% | 563,500 |
| 2025/09/08 | 1,218 | 1,221.5 | 1,205 | 1,216 | +7.5 | +0.6% | 730,700 |
| 2025/09/05 | 1,200 | 1,215 | 1,193.5 | 1,208.5 | +23.5 | +2% | 681,800 |
| 2025/09/04 | 1,192 | 1,193 | 1,174.5 | 1,185 | -7 | -0.6% | 601,100 |
| 2025/09/03 | 1,190 | 1,199 | 1,182.5 | 1,192 | -9.5 | -0.8% | 544,900 |
| 2025/09/02 | 1,219 | 1,232.5 | 1,201 | 1,201.5 | -12.5 | -1% | 531,700 |
| 2025/09/01 | 1,225 | 1,225.5 | 1,204 | 1,214 | -26 | -2.1% | 426,500 |
| 2025/08/29 | 1,248 | 1,257 | 1,230.5 | 1,240 | -8 | -0.6% | 732,200 |
| 2025/08/28 | 1,230 | 1,254.5 | 1,229 | 1,248 | +20 | +1.6% | 674,900 |
| 2025/08/27 | 1,221 | 1,233.5 | 1,214 | 1,228 | -4.5 | -0.4% | 637,600 |
| 2025/08/26 | 1,270 | 1,273 | 1,227.5 | 1,232.5 | -46 | -3.6% | 1,377,400 |
| 2025/08/25 | 1,308 | 1,328 | 1,277 | 1,278.5 | +13 | +1% | 1,346,600 |
| 2025/08/22 | 1,230 | 1,270 | 1,230 | 1,265.5 | +38 | +3.1% | 846,800 |
| 2025/08/21 | 1,220 | 1,236 | 1,210.5 | 1,227.5 | +4 | +0.3% | 606,100 |
| 2025/08/20 | 1,245 | 1,261.5 | 1,222 | 1,223.5 | -41 | -3.2% | 784,000 |
| 2025/08/19 | 1,235.5 | 1,269 | 1,231.5 | 1,264.5 | +18 | +1.4% | 843,300 |
| 2025/08/18 | 1,247 | 1,261 | 1,243 | 1,246.5 | -14.5 | -1.1% | 692,700 |
| 2025/08/15 | 1,218 | 1,266 | 1,202.5 | 1,261 | +13 | +1% | 978,600 |
| 2025/08/14 | 1,257.5 | 1,263 | 1,243 | 1,248 | -21 | -1.7% | 850,800 |
| 2025/08/13 | 1,276 | 1,282.5 | 1,255 | 1,269 | -10 | -0.8% | 877,700 |
| 2025/08/12 | 1,296 | 1,308 | 1,276 | 1,279 | -6 | -0.5% | 1,059,600 |
| 2025/08/08 | 1,290 | 1,310.5 | 1,281 | 1,285 | -6 | -0.5% | 1,450,800 |
| 2025/08/07 | 1,308 | 1,332 | 1,275.5 | 1,291 | +9 | +0.7% | 1,832,800 |
| 2025/08/06 | 1,267.5 | 1,290 | 1,240.5 | 1,282 | +104.5 | +8.9% | 2,559,000 |
| 2025/08/05 | 1,201.5 | 1,217.5 | 1,177.5 | 1,177.5 | -27.5 | -2.3% | 1,274,700 |
| 2025/08/04 | 1,100 | 1,245.5 | 1,100 | 1,205 | +20 | +1.7% | 3,605,200 |
| 2025/08/01 | 1,201 | 1,210 | 1,181 | 1,185 | -6.5 | -0.5% | 1,071,900 |
| 2025/07/31 | 1,203.5 | 1,207.5 | 1,189.5 | 1,191.5 | -7.5 | -0.6% | 778,000 |
| 2025/07/30 | 1,197 | 1,204.5 | 1,180.5 | 1,199 | -1.5 | -0.1% | 707,800 |
| 2025/07/29 | 1,188 | 1,207.5 | 1,180.5 | 1,200.5 | ±0 | ±0% | 756,800 |
| 2025/07/28 | 1,200 | 1,200.5 | 1,175 | 1,200.5 | -13 | -1.1% | 1,470,500 |
| 2025/07/25 | 1,238 | 1,238 | 1,213 | 1,213.5 | -36.5 | -2.9% | 985,200 |
| 2025/07/24 | 1,260 | 1,270.5 | 1,231.5 | 1,250 | -8.5 | -0.7% | 2,047,600 |
| 2025/07/23 | 1,134 | 1,265.5 | 1,121.5 | 1,258.5 | +152.5 | +13.8% | 2,533,000 |
| 2025/07/22 | 1,111 | 1,135.5 | 1,104.5 | 1,106 | -14.5 | -1.3% | 546,000 |
| 2025/07/18 | 1,139.5 | 1,142 | 1,119 | 1,120.5 | -15.5 | -1.4% | 341,300 |
| 2025/07/17 | 1,119 | 1,137.5 | 1,112 | 1,136 | +22.5 | +2% | 682,500 |
| 2025/07/16 | 1,125 | 1,133 | 1,111.5 | 1,113.5 | -13 | -1.2% | 437,300 |
| 2025/07/15 | 1,125.5 | 1,133.5 | 1,116 | 1,126.5 | -4.5 | -0.4% | 590,900 |
| 2025/07/14 | 1,143.5 | 1,148.5 | 1,127 | 1,131 | -21 | -1.8% | 435,700 |
| 2025/07/11 | 1,153.5 | 1,167 | 1,143.5 | 1,152 | +28.5 | +2.5% | 1,107,400 |
| 2025/07/10 | 1,149 | 1,149 | 1,114.5 | 1,123.5 | -26.5 | -2.3% | 1,156,600 |
| 2025/07/09 | 1,144 | 1,168 | 1,130.5 | 1,150 | +14 | +1.2% | 790,400 |
| 2025/07/08 | 1,133.5 | 1,142.5 | 1,114 | 1,136 | -7.5 | -0.7% | 839,100 |
| 2025/07/07 | 1,161 | 1,161 | 1,138.5 | 1,143.5 | -36 | -3.1% | 622,400 |
| 2025/07/04 | 1,200 | 1,208.5 | 1,179.5 | 1,179.5 | -15.5 | -1.3% | 878,200 |
1～
50
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 | 118,900円 | -3.3% | -17.0% | 1.51% | 12.44倍 | 1.39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 | 226,800円 | -4.3% | -15.7% | 3.09% | 27.24倍 | 0.95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 | 117,500円 | +2.3% | -11.5% | 3.06% | 16.68倍 | 0.69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 | 760,400円 | -26.7% | - | 0.00% | - | 1.04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 | 404,000円 | +3.9% | +1.7% | 3.66% | 11.83倍 | 0.80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
