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 |
|---|---|---|---|---|---|---|---|
| 2026/04/23 | 1,214.5 | 1,236.5 | 1,191.5 | 1,201.5 | -37 | -3% | 626,100 |
| 2026/04/22 | 1,245.5 | 1,247 | 1,229 | 1,238.5 | -17.5 | -1.4% | 544,700 |
| 2026/04/21 | 1,265 | 1,265 | 1,239.5 | 1,256 | -1.5 | -0.1% | 446,500 |
| 2026/04/20 | 1,286.5 | 1,287.5 | 1,245.5 | 1,257.5 | -14 | -1.1% | 544,300 |
| 2026/04/17 | 1,284 | 1,294 | 1,271.5 | 1,271.5 | -16.5 | -1.3% | 839,500 |
| 2026/04/16 | 1,284.5 | 1,297.5 | 1,279 | 1,288 | +21 | +1.7% | 800,900 |
| 2026/04/15 | 1,277.5 | 1,285.5 | 1,266 | 1,267 | +11 | +0.9% | 737,300 |
| 2026/04/14 | 1,244.5 | 1,261.5 | 1,241.5 | 1,256 | +36 | +3% | 608,600 |
| 2026/04/13 | 1,227.5 | 1,236.5 | 1,220 | 1,220 | -21.5 | -1.7% | 544,300 |
| 2026/04/10 | 1,245 | 1,257 | 1,229.5 | 1,241.5 | ±0 | ±0% | 597,000 |
| 2026/04/09 | 1,265.5 | 1,268.5 | 1,239 | 1,241.5 | -26 | -2.1% | 786,100 |
| 2026/04/08 | 1,247 | 1,268.5 | 1,242 | 1,267.5 | +45 | +3.7% | 847,400 |
| 2026/04/07 | 1,232.5 | 1,239 | 1,222 | 1,222.5 | -8 | -0.7% | 415,300 |
| 2026/04/06 | 1,220 | 1,242 | 1,211.5 | 1,230.5 | +6.5 | +0.5% | 456,900 |
| 2026/04/03 | 1,207 | 1,232.5 | 1,205.5 | 1,224 | +37 | +3.1% | 696,800 |
| 2026/04/02 | 1,201 | 1,220 | 1,180 | 1,187 | -7 | -0.6% | 762,400 |
| 2026/04/01 | 1,181.5 | 1,194 | 1,148.5 | 1,194 | +102.5 | +9.4% | 1,022,300 |
| 2026/03/31 | 1,086 | 1,117 | 1,082 | 1,091.5 | +0.5 | ±0% | 793,300 |
| 2026/03/30 | 1,110 | 1,110 | 1,086.5 | 1,091 | -71.5 | -6.2% | 834,700 |
| 2026/03/27 | 1,171 | 1,173.5 | 1,153.5 | 1,162.5 | -8 | -0.7% | 704,300 |
| 2026/03/26 | 1,171 | 1,192 | 1,162.5 | 1,170.5 | -4 | -0.3% | 621,100 |
| 2026/03/25 | 1,172 | 1,184.5 | 1,169.5 | 1,174.5 | +24.5 | +2.1% | 735,700 |
| 2026/03/24 | 1,159 | 1,159.5 | 1,138 | 1,150 | +33 | +3% | 670,100 |
| 2026/03/23 | 1,110.5 | 1,135 | 1,109 | 1,117 | -53.5 | -4.6% | 856,100 |
| 2026/03/19 | 1,166.5 | 1,210 | 1,162 | 1,170.5 | -7 | -0.6% | 1,081,100 |
| 2026/03/18 | 1,180 | 1,182.5 | 1,165 | 1,177.5 | +13.5 | +1.2% | 668,300 |
| 2026/03/17 | 1,175 | 1,183 | 1,164 | 1,164 | +5.5 | +0.5% | 672,900 |
| 2026/03/16 | 1,193 | 1,205.5 | 1,156 | 1,158.5 | -35.5 | -3% | 810,900 |
| 2026/03/13 | 1,162.5 | 1,203 | 1,162.5 | 1,194 | +2.5 | +0.2% | 918,900 |
| 2026/03/12 | 1,195 | 1,202.5 | 1,180.5 | 1,191.5 | -26.5 | -2.2% | 777,300 |
| 2026/03/11 | 1,182.5 | 1,218 | 1,180 | 1,218 | +57 | +4.9% | 1,367,200 |
| 2026/03/10 | 1,142 | 1,170.5 | 1,141 | 1,161 | +27.5 | +2.4% | 1,081,600 |
| 2026/03/09 | 1,140 | 1,145.5 | 1,106.5 | 1,133.5 | -69.5 | -5.8% | 1,402,700 |
| 2026/03/06 | 1,189 | 1,206 | 1,188 | 1,203 | +16 | +1.3% | 762,800 |
| 2026/03/05 | 1,210.5 | 1,218.5 | 1,182.5 | 1,187 | +19 | +1.6% | 1,155,900 |
| 2026/03/04 | 1,197 | 1,221 | 1,153 | 1,168 | -53.5 | -4.4% | 1,545,100 |
| 2026/03/03 | 1,278.5 | 1,280 | 1,212.5 | 1,221.5 | -59.5 | -4.6% | 1,272,700 |
| 2026/03/02 | 1,276 | 1,292.5 | 1,268.5 | 1,281 | -19.5 | -1.5% | 845,600 |
| 2026/02/27 | 1,280 | 1,306.5 | 1,275.5 | 1,300.5 | +22 | +1.7% | 1,040,800 |
| 2026/02/26 | 1,286.5 | 1,290.5 | 1,270.5 | 1,278.5 | +6 | +0.5% | 760,200 |
| 2026/02/25 | 1,265 | 1,290 | 1,258 | 1,272.5 | +1.5 | +0.1% | 1,351,800 |
| 2026/02/24 | 1,284 | 1,304 | 1,249.5 | 1,271 | -63.5 | -4.8% | 1,978,900 |
| 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 |
1～
50
件表示中 / 3930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 | 120,150円 | -2.8% | -10.6% | 1.50% | 10.96倍 | 1.29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 |
| 山洋電 | 519,000円 | +9.5% | +49.3% | 1.35% | 21.68倍 | 1.57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 |
| サン電子 | 810,000円 | -5.0% | +675.7% | 0.00% | 19.81倍 | 3.72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 |
| サンケン電 | 909,700円 | -35.2% | - | 0.00% | - | 1.48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年持分へ |
| メガチップス | 980,000円 | -10.2% | -80.8% | 2.55% | 14.29倍 | 0.87倍 |
|
特定用途向け半導体ファブレスメーカー。任天堂向け主体。新たな収益柱として通信事業を育成 |
市場注目の銘柄
チャート関連のコラム
