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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 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 |
| 2024/06/27 | 939 | 942 | 929 | 939 | +1 | +0.1% | 695,400 |
| 2024/06/26 | 922 | 939 | 916 | 938 | +12 | +1.3% | 826,500 |
| 2024/06/25 | 921 | 941 | 919 | 926 | +2 | +0.2% | 798,700 |
| 2024/06/24 | 970 | 972 | 921 | 924 | -32 | -3.3% | 1,526,000 |
| 2024/06/21 | 940 | 975 | 939 | 956 | +19 | +2% | 2,469,900 |
| 2024/06/20 | 897 | 937 | 897 | 937 | +29 | +3.2% | 1,149,400 |
| 2024/06/19 | 906 | 909 | 890 | 908 | +9 | +1% | 735,400 |
| 2024/06/18 | 884 | 905 | 874 | 899 | +11 | +1.2% | 996,500 |
| 2024/06/17 | 917 | 924 | 883 | 888 | -42 | -4.5% | 1,335,500 |
| 2024/06/14 | 898 | 930 | 895 | 930 | +23 | +2.5% | 1,067,000 |
| 2024/06/13 | 920 | 920 | 901 | 907 | -11 | -1.2% | 774,000 |
| 2024/06/12 | 906 | 927 | 904 | 918 | ±0 | ±0% | 838,000 |
| 2024/06/11 | 946 | 963 | 914 | 918 | -21 | -2.2% | 2,200,000 |
151～
200
件表示中 / 3673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 | 105,300円 | +1.3% | +26.1% | 1.23% | 9.17倍 | 1.32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 |
| サンケン電 | 695,500円 | -49.7% | - | 0.00% | 3.53倍 | 1.09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 | 128,000円 | +4.6% | +10.5% | 3.13% | 20.14倍 | 1.36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 |
| 航空電 | 234,800円 | +1.9% | +8.4% | 2.56% | 12.66倍 | 1.24倍 |
|
コネクター大手。小型、薄型、高速伝送に強み。システム機器、航空用電子機器も。ＮＥＣ系 |
| 明電舎 | 358,000円 | +6.0% | +38.2% | 2.60% | 11.60倍 | 1.32倍 |
|
１８９７年発祥、重電５位。発電・変電・制御装置。水処理関連設備に強み。ＥＶ向けモーターも |
市場注目の銘柄
チャート関連のコラム
