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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 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 |
| 2025/07/03 | 1,159.5 | 1,214 | 1,152.5 | 1,195 | +37.5 | +3.2% | 1,225,900 |
| 2025/07/02 | 1,143 | 1,170.5 | 1,133 | 1,157.5 | +3 | +0.3% | 567,400 |
| 2025/07/01 | 1,159 | 1,168 | 1,140 | 1,154.5 | -0.5 | ±0% | 578,500 |
| 2025/06/30 | 1,177 | 1,177 | 1,154 | 1,155 | +2 | +0.2% | 849,500 |
| 2025/06/27 | 1,137.5 | 1,171.5 | 1,127.5 | 1,153 | +28 | +2.5% | 1,163,200 |
| 2025/06/26 | 1,134 | 1,138 | 1,118.5 | 1,125 | -9.5 | -0.8% | 687,900 |
| 2025/06/25 | 1,098 | 1,139.5 | 1,094 | 1,134.5 | +39 | +3.6% | 1,165,800 |
| 2025/06/24 | 1,100 | 1,100 | 1,081.5 | 1,095.5 | +17.5 | +1.6% | 671,000 |
| 2025/06/23 | 1,078.5 | 1,092.5 | 1,066.5 | 1,078 | -11.5 | -1.1% | 635,800 |
| 2025/06/20 | 1,091.5 | 1,092 | 1,077 | 1,089.5 | -7 | -0.6% | 1,169,300 |
| 2025/06/19 | 1,097.5 | 1,103 | 1,084.5 | 1,096.5 | -4.5 | -0.4% | 493,800 |
| 2025/06/18 | 1,088.5 | 1,106 | 1,087.5 | 1,101 | +6.5 | +0.6% | 433,200 |
| 2025/06/17 | 1,092 | 1,094.5 | 1,081 | 1,094.5 | +4.5 | +0.4% | 656,500 |
| 2025/06/16 | 1,090 | 1,101 | 1,082.5 | 1,090 | +4 | +0.4% | 606,700 |
| 2025/06/13 | 1,102.5 | 1,104 | 1,073 | 1,086 | -23 | -2.1% | 799,800 |
| 2025/06/12 | 1,120 | 1,120 | 1,095 | 1,109 | -18 | -1.6% | 966,800 |
| 2025/06/11 | 1,134.5 | 1,144.5 | 1,125.5 | 1,127 | -20.5 | -1.8% | 977,400 |
1～
50
件表示中 / 3767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 | 122,700円 | -3.3% | -17.0% | 1.47% | 12.83倍 | 1.44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 |
| メイコー | 888,000円 | +7.8% | +17.3% | 1.01% | 12.88倍 | 2.25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 |
| サンケン電 | 846,500円 | -26.7% | - | 0.00% | - | 1.19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 |
| ダイヘン | 791,000円 | +1.6% | +1.9% | 2.12% | 14.55倍 | 1.37倍 |
|
変圧器、溶接機、半導体製造装置向け電源の大手。ＥＭＳ、ＦＡロボット事業等の多角化進展 |
| ウシオ電 | 210,000円 | -4.3% | -15.7% | 3.33% | 25.56倍 | 0.89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 |
市場注目の銘柄
チャート関連のコラム
