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 |
|---|---|---|---|---|---|---|---|
| 2025/06/10 | 1,143.5 | 1,154 | 1,122 | 1,147.5 | +4.5 | +0.4% | 1,163,700 |
| 2025/06/09 | 1,138 | 1,145.5 | 1,126.5 | 1,143 | -2 | -0.2% | 620,100 |
| 2025/06/06 | 1,144.5 | 1,152 | 1,133.5 | 1,145 | -3.5 | -0.3% | 706,100 |
| 2025/06/05 | 1,154.5 | 1,163 | 1,140 | 1,148.5 | -11 | -0.9% | 883,400 |
| 2025/06/04 | 1,160.5 | 1,166.5 | 1,142.5 | 1,159.5 | +3 | +0.3% | 926,700 |
| 2025/06/03 | 1,174 | 1,178 | 1,156.5 | 1,156.5 | -16 | -1.4% | 575,000 |
| 2025/06/02 | 1,180 | 1,190 | 1,167 | 1,172.5 | -5 | -0.4% | 742,800 |
| 2025/05/30 | 1,179 | 1,189.5 | 1,172.5 | 1,177.5 | -26.5 | -2.2% | 849,100 |
| 2025/05/29 | 1,182 | 1,208 | 1,177.5 | 1,204 | +26 | +2.2% | 815,500 |
| 2025/05/28 | 1,184 | 1,184 | 1,162 | 1,178 | +14 | +1.2% | 731,800 |
| 2025/05/27 | 1,180.5 | 1,185 | 1,155.5 | 1,164 | -9 | -0.8% | 753,200 |
| 2025/05/26 | 1,201 | 1,202.5 | 1,156.5 | 1,173 | -39 | -3.2% | 1,787,400 |
| 2025/05/23 | 1,217 | 1,221 | 1,203 | 1,212 | -6 | -0.5% | 920,200 |
| 2025/05/22 | 1,217 | 1,229.5 | 1,207.5 | 1,218 | -11 | -0.9% | 696,600 |
| 2025/05/21 | 1,268 | 1,268 | 1,216.5 | 1,229 | -29.5 | -2.3% | 1,000,500 |
| 2025/05/20 | 1,269 | 1,272.5 | 1,256.5 | 1,258.5 | -11.5 | -0.9% | 937,000 |
| 2025/05/19 | 1,237 | 1,280 | 1,235 | 1,270 | +25.5 | +2% | 1,275,900 |
| 2025/05/16 | 1,237 | 1,246.5 | 1,215 | 1,244.5 | +19.5 | +1.6% | 949,400 |
| 2025/05/15 | 1,247 | 1,257.5 | 1,221.5 | 1,225 | -52 | -4.1% | 1,171,600 |
| 2025/05/14 | 1,248 | 1,285 | 1,221 | 1,277 | +12.5 | +1% | 1,806,400 |
| 2025/05/13 | 1,257.5 | 1,289.5 | 1,254 | 1,264.5 | +10.5 | +0.8% | 1,846,600 |
| 2025/05/12 | 1,220 | 1,269 | 1,217.5 | 1,254 | +58 | +4.8% | 2,328,100 |
| 2025/05/09 | 1,156 | 1,213.5 | 1,154.5 | 1,196 | +45 | +3.9% | 1,510,800 |
| 2025/05/08 | 1,155 | 1,164 | 1,134 | 1,151 | -16.5 | -1.4% | 1,605,200 |
| 2025/05/07 | 1,149.5 | 1,173.5 | 1,103 | 1,167.5 | -17 | -1.4% | 4,374,200 |
| 2025/05/02 | 1,188 | 1,224 | 1,130 | 1,184.5 | +104.5 | +9.7% | 6,427,500 |
| 2025/05/01 | 1,073 | 1,100 | 1,070 | 1,080 | +13 | +1.2% | 1,656,200 |
| 2025/04/30 | 1,057 | 1,079 | 1,053 | 1,067 | +10.5 | +1% | 1,009,000 |
| 2025/04/28 | 1,070 | 1,070 | 1,044.5 | 1,056.5 | -3.5 | -0.3% | 1,064,400 |
| 2025/04/25 | 1,025 | 1,067.5 | 1,023.5 | 1,060 | +27 | +2.6% | 954,800 |
| 2025/04/24 | 1,035.5 | 1,045 | 1,026.5 | 1,033 | +10 | +1% | 804,400 |
| 2025/04/23 | 1,015.5 | 1,032.5 | 1,011 | 1,023 | +19.5 | +1.9% | 1,219,500 |
| 2025/04/22 | 990.1 | 1,011 | 987.9 | 1,003.5 | -0.5 | ±0% | 1,289,400 |
| 2025/04/21 | 1,018 | 1,028.5 | 994.6 | 1,004 | -15 | -1.5% | 1,236,000 |
| 2025/04/18 | 1,001.5 | 1,020 | 995.1 | 1,019 | +18 | +1.8% | 563,100 |
| 2025/04/17 | 993 | 1,011 | 986.5 | 1,001 | +3.4 | +0.3% | 757,700 |
| 2025/04/16 | 1,010 | 1,016 | 986.7 | 997.6 | -14.9 | -1.5% | 759,800 |
| 2025/04/15 | 1,027 | 1,029.5 | 1,008.5 | 1,012.5 | -6.5 | -0.6% | 593,600 |
| 2025/04/14 | 1,030 | 1,038 | 1,011.5 | 1,019 | +2 | +0.2% | 923,300 |
| 2025/04/11 | 983 | 1,021.5 | 973.2 | 1,017 | -67.5 | -6.2% | 1,092,300 |
| 2025/04/10 | 1,106 | 1,106 | 1,054 | 1,084.5 | +128.8 | +13.5% | 1,370,100 |
| 2025/04/09 | 987.5 | 998.5 | 938.6 | 955.7 | -61.3 | -6% | 1,362,400 |
| 2025/04/08 | 1,073 | 1,075.5 | 1,000.5 | 1,017 | +78.4 | +8.4% | 1,403,900 |
| 2025/04/07 | 906.3 | 975.8 | 901 | 938.6 | -114.4 | -10.9% | 2,109,400 |
| 2025/04/04 | 1,100 | 1,110 | 1,033.5 | 1,053 | -77 | -6.8% | 2,153,600 |
| 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 |
51～
100
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
