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 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 1,145 | 1,186 | 1,125.5 | 1,130 | -135.5 | -10.7% | 1,517,400 |
| 2025/04/02 | 1,265.5 | 1,280.5 | 1,254 | 1,265.5 | +30 | +2.4% | 908,900 |
| 2025/04/01 | 1,252.5 | 1,265.5 | 1,225.5 | 1,235.5 | -21.5 | -1.7% | 696,300 |
| 2025/03/31 | 1,263 | 1,270 | 1,245 | 1,257 | -36 | -2.8% | 717,900 |
| 2025/03/28 | 1,296 | 1,306 | 1,283 | 1,293 | -16.5 | -1.3% | 565,800 |
| 2025/03/27 | 1,314 | 1,333.5 | 1,298 | 1,309.5 | -34.5 | -2.6% | 840,800 |
| 2025/03/26 | 1,401.5 | 1,410 | 1,334 | 1,344 | -31.5 | -2.3% | 1,553,200 |
| 2025/03/25 | 1,334.5 | 1,391 | 1,328.5 | 1,375.5 | +62.5 | +4.8% | 1,245,300 |
| 2025/03/24 | 1,324 | 1,329.5 | 1,307 | 1,313 | -13 | -1% | 459,500 |
| 2025/03/21 | 1,307 | 1,344 | 1,307 | 1,326 | +12.5 | +1% | 832,800 |
| 2025/03/19 | 1,295 | 1,330 | 1,295 | 1,313.5 | +20.5 | +1.6% | 763,200 |
| 2025/03/18 | 1,299 | 1,309 | 1,289 | 1,293 | -4.5 | -0.3% | 759,400 |
| 2025/03/17 | 1,317.5 | 1,317.5 | 1,280 | 1,297.5 | -4 | -0.3% | 1,207,300 |
| 2025/03/14 | 1,303.5 | 1,312 | 1,285.5 | 1,301.5 | -2 | -0.2% | 639,000 |
| 2025/03/13 | 1,310 | 1,336.5 | 1,298 | 1,303.5 | -17.5 | -1.3% | 972,000 |
| 2025/03/12 | 1,281 | 1,347.5 | 1,266 | 1,321 | +70 | +5.6% | 1,447,800 |
| 2025/03/11 | 1,250 | 1,256.5 | 1,197 | 1,251 | -29 | -2.3% | 1,607,600 |
| 2025/03/10 | 1,287 | 1,306 | 1,270 | 1,280 | -7 | -0.5% | 1,178,900 |
| 2025/03/07 | 1,316 | 1,323.5 | 1,278 | 1,287 | -59 | -4.4% | 1,211,400 |
| 2025/03/06 | 1,340.5 | 1,359 | 1,330 | 1,346 | +1.5 | +0.1% | 759,200 |
| 2025/03/05 | 1,343 | 1,352 | 1,330.5 | 1,344.5 | -0.5 | ±0% | 751,500 |
| 2025/03/04 | 1,372 | 1,375.5 | 1,330 | 1,345 | -21.5 | -1.6% | 668,000 |
| 2025/03/03 | 1,370.5 | 1,387 | 1,358 | 1,366.5 | +9.5 | +0.7% | 871,500 |
| 2025/02/28 | 1,403 | 1,408.5 | 1,344.5 | 1,357 | -41 | -2.9% | 669,600 |
| 2025/02/27 | 1,400 | 1,424.5 | 1,391.5 | 1,398 | +20 | +1.5% | 650,300 |
| 2025/02/26 | 1,385 | 1,390 | 1,362.5 | 1,378 | -9 | -0.6% | 708,000 |
| 2025/02/25 | 1,394 | 1,407.5 | 1,382.5 | 1,387 | -24.5 | -1.7% | 718,500 |
| 2025/02/21 | 1,419 | 1,434.5 | 1,408 | 1,411.5 | -14 | -1% | 833,400 |
| 2025/02/20 | 1,420 | 1,452 | 1,415.5 | 1,425.5 | +0.5 | ±0% | 1,060,100 |
| 2025/02/19 | 1,450 | 1,454.5 | 1,413.5 | 1,425 | -25.5 | -1.8% | 937,000 |
| 2025/02/18 | 1,433 | 1,464.5 | 1,432 | 1,450.5 | -10 | -0.7% | 685,100 |
| 2025/02/17 | 1,473 | 1,489 | 1,432.5 | 1,460.5 | -2.5 | -0.2% | 1,441,900 |
| 2025/02/14 | 1,452 | 1,491.5 | 1,451 | 1,463 | +10.5 | +0.7% | 1,215,900 |
| 2025/02/13 | 1,485 | 1,496 | 1,447.5 | 1,452.5 | -56 | -3.7% | 1,906,900 |
| 2025/02/12 | 1,525 | 1,542 | 1,508.5 | 1,508.5 | -22.5 | -1.5% | 1,239,900 |
| 2025/02/10 | 1,550.5 | 1,558 | 1,515.5 | 1,531 | -34.5 | -2.2% | 1,560,300 |
| 2025/02/07 | 1,543 | 1,583 | 1,538 | 1,565.5 | +14.5 | +0.9% | 1,684,200 |
| 2025/02/06 | 1,542.5 | 1,576 | 1,509.5 | 1,551 | -12 | -0.8% | 3,029,500 |
| 2025/02/05 | 1,493 | 1,572 | 1,440 | 1,563 | +100 | +6.8% | 3,997,200 |
| 2025/02/04 | 1,400 | 1,497.5 | 1,365.5 | 1,463 | -284.5 | -16.3% | 9,006,800 |
| 2025/02/03 | 1,773 | 1,807 | 1,747 | 1,747.5 | -52.5 | -2.9% | 1,719,100 |
| 2025/01/31 | 1,802.5 | 1,822 | 1,783 | 1,800 | -22.5 | -1.2% | 1,141,100 |
| 2025/01/30 | 1,804 | 1,832 | 1,798.5 | 1,822.5 | +14 | +0.8% | 1,430,300 |
| 2025/01/29 | 1,771 | 1,811.5 | 1,755.5 | 1,808.5 | +50 | +2.8% | 1,494,500 |
| 2025/01/28 | 1,760.5 | 1,777 | 1,729.5 | 1,758.5 | -4.5 | -0.3% | 1,068,600 |
| 2025/01/27 | 1,785 | 1,789 | 1,756 | 1,763 | -16.5 | -0.9% | 1,189,300 |
| 2025/01/24 | 1,795 | 1,797 | 1,742.5 | 1,779.5 | -5 | -0.3% | 1,419,900 |
| 2025/01/23 | 1,722.5 | 1,786.5 | 1,721 | 1,784.5 | +64 | +3.7% | 1,435,800 |
| 2025/01/22 | 1,730 | 1,731.5 | 1,698 | 1,720.5 | -10.5 | -0.6% | 857,600 |
| 2025/01/21 | 1,711 | 1,731 | 1,696 | 1,731 | +11.5 | +0.7% | 499,800 |
1～
50
件表示中 / 3672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 | 113,000円 | +1.3% | +26.1% | 1.15% | 9.84倍 | 1.41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 | 45,100円 | -2.2% | - | 0.00% | - | 0.44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 | 313,500円 | +9.7% | +16.8% | 1.91% | 18.83倍 | 1.53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 |
| サンケン電 | 733,600円 | -49.7% | - | 0.00% | 3.73倍 | 1.15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 |
| アンリツ | 134,500円 | +4.6% | +10.5% | 2.97% | 21.16倍 | 1.42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 |
市場注目の銘柄
チャート関連のコラム
