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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,246 | 1,294 | 1,245 | 1,284 | +4 | +0.3% | 1,673,200 |
| 2024/09/06 | 1,317 | 1,318 | 1,245 | 1,280 | -23 | -1.8% | 2,047,700 |
| 2024/09/05 | 1,263 | 1,305 | 1,254 | 1,303 | +17 | +1.3% | 1,516,300 |
| 2024/09/04 | 1,305 | 1,330 | 1,276 | 1,286 | -45 | -3.4% | 2,069,400 |
| 2024/09/03 | 1,273 | 1,347 | 1,265 | 1,331 | +29 | +2.2% | 2,135,500 |
| 2024/09/02 | 1,320 | 1,325 | 1,290 | 1,302 | -13 | -1% | 1,583,500 |
| 2024/08/30 | 1,290 | 1,319 | 1,268 | 1,315 | +29 | +2.3% | 2,860,100 |
| 2024/08/29 | 1,240 | 1,296 | 1,230 | 1,286 | +51 | +4.1% | 3,452,600 |
| 2024/08/28 | 1,250 | 1,252 | 1,225 | 1,235 | -25 | -2% | 1,134,700 |
| 2024/08/27 | 1,239 | 1,260 | 1,227 | 1,260 | +21 | +1.7% | 1,205,600 |
| 2024/08/26 | 1,242 | 1,263 | 1,220 | 1,239 | -18 | -1.4% | 1,939,500 |
| 2024/08/23 | 1,256 | 1,273 | 1,244 | 1,257 | +18 | +1.5% | 2,297,100 |
| 2024/08/22 | 1,218 | 1,243 | 1,190 | 1,239 | +32 | +2.7% | 2,206,900 |
| 2024/08/21 | 1,190 | 1,220 | 1,181 | 1,207 | +18 | +1.5% | 1,954,700 |
| 2024/08/20 | 1,170 | 1,206 | 1,169 | 1,189 | +27 | +2.3% | 1,970,800 |
| 2024/08/19 | 1,150 | 1,189 | 1,132 | 1,162 | +14 | +1.2% | 1,828,700 |
| 2024/08/16 | 1,149 | 1,162 | 1,134 | 1,148 | +15 | +1.3% | 1,854,000 |
| 2024/08/15 | 1,128 | 1,147 | 1,115 | 1,133 | +11 | +1% | 1,406,700 |
| 2024/08/14 | 1,108 | 1,134 | 1,075 | 1,122 | +19 | +1.7% | 2,148,000 |
| 2024/08/13 | 1,046 | 1,104 | 1,025 | 1,103 | +31 | +2.9% | 2,426,800 |
| 2024/08/09 | 1,063 | 1,085 | 1,035 | 1,072 | +19 | +1.8% | 2,484,300 |
| 2024/08/08 | 1,012 | 1,076 | 1,011 | 1,053 | +34 | +3.3% | 2,580,500 |
| 2024/08/07 | 1,067 | 1,090 | 1,013 | 1,019 | -36 | -3.4% | 4,676,800 |
| 2024/08/06 | 976 | 1,055 | 957 | 1,055 | +150 | +16.6% | 5,082,900 |
| 2024/08/05 | 980 | 1,027 | 878 | 905 | -105 | -10.4% | 11,227,300 |
| 2024/08/02 | 940 | 1,010 | 940 | 1,010 | +150 | +17.4% | 7,757,200 |
| 2024/08/01 | 917 | 917 | 854 | 860 | -69 | -7.4% | 2,305,600 |
| 2024/07/31 | 888 | 929 | 876 | 929 | +32 | +3.6% | 1,133,400 |
| 2024/07/30 | 883 | 903 | 878 | 897 | +8 | +0.9% | 1,125,500 |
| 2024/07/29 | 888 | 898 | 876 | 889 | +16 | +1.8% | 560,900 |
| 2024/07/26 | 883 | 890 | 861 | 873 | -16 | -1.8% | 1,103,100 |
| 2024/07/25 | 905 | 913 | 884 | 889 | -26 | -2.8% | 1,234,100 |
| 2024/07/24 | 911 | 937 | 904 | 915 | +13 | +1.4% | 1,359,400 |
| 2024/07/23 | 901 | 916 | 892 | 902 | +6 | +0.7% | 716,400 |
| 2024/07/22 | 914 | 917 | 890 | 896 | -13 | -1.4% | 704,300 |
| 2024/07/19 | 918 | 918 | 890 | 909 | -16 | -1.7% | 950,400 |
| 2024/07/18 | 919 | 942 | 916 | 925 | +6 | +0.7% | 1,354,000 |
| 2024/07/17 | 892 | 919 | 892 | 919 | +30 | +3.4% | 1,030,400 |
| 2024/07/16 | 910 | 911 | 889 | 889 | -12 | -1.3% | 536,000 |
| 2024/07/12 | 880 | 911 | 876 | 901 | +12 | +1.3% | 1,022,400 |
| 2024/07/11 | 880 | 893 | 877 | 889 | +16 | +1.8% | 810,800 |
| 2024/07/10 | 884 | 901 | 861 | 873 | -11 | -1.2% | 1,158,100 |
| 2024/07/09 | 877 | 888 | 872 | 884 | +9 | +1% | 695,400 |
| 2024/07/08 | 863 | 883 | 850 | 875 | +10 | +1.2% | 679,800 |
| 2024/07/05 | 870 | 871 | 851 | 865 | -3 | -0.3% | 1,140,100 |
| 2024/07/04 | 882 | 882 | 861 | 868 | -16 | -1.8% | 1,210,000 |
| 2024/07/03 | 883 | 899 | 882 | 884 | +5 | +0.6% | 989,100 |
| 2024/07/02 | 890 | 893 | 871 | 879 | -20 | -2.2% | 1,368,200 |
| 2024/07/01 | 935 | 935 | 898 | 899 | -33 | -3.5% | 1,209,900 |
| 2024/06/28 | 948 | 956 | 926 | 932 | -7 | -0.7% | 681,400 |
51～
100
件表示中 / 3586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 | 147,800円 | +1.3% | +26.1% | 0.88% | 13.12倍 | 1.88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 |
| フクダ電 | 723,000円 | -3.8% | -14.8% | 2.35% | 12.63倍 | 1.21倍 |
|
医用電子機器メーカー。循環器系に強く、心電計でトップ。フィリップスなど海外勢と提携 |
| カシオ | 107,600円 | +2.3% | -16.3% | 4.18% | 24.54倍 | 1.06倍 |
|
樫尾４兄弟が創業、電卓で成長。腕時計、電子辞書で高シェア。コンパクトデジカメから撤退 |
| メイコー | 893,000円 | +9.8% | +22.7% | 0.90% | 15.60倍 | 2.36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 |
| 富通ゼネ | 208,300円 | +13.8% | -44.3% | 1.82% | - | 1.72倍 |
|
富士通系。エアコン主力。欧州、豪州、中東に強み。生産拠点は中国とタイ、海外は代理店販売 |
市場注目の銘柄
チャート関連のコラム
