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 |
---|---|---|---|---|---|---|---|
2010/07/28 | 389 | 400 | 314 | 360 | +321 | +823.1% | 3,094,800 |
2010/07/27 | 34 | 40 | 33 | 39 | +1 | +2.6% | 12,655,700 |
2010/07/26 | 30 | 39 | 30 | 38 | +8 | +26.7% | 8,292,700 |
2010/07/23 | 30 | 31 | 30 | 30 | ±0 | ±0% | 1,849,500 |
2010/07/22 | 31 | 32 | 30 | 30 | -1 | -3.2% | 4,671,100 |
2010/07/21 | 31 | 32 | 31 | 31 | ±0 | ±0% | 1,609,300 |
2010/07/20 | 32 | 32 | 31 | 31 | -1 | -3.1% | 1,793,400 |
2010/07/16 | 33 | 34 | 32 | 32 | -1 | -3% | 2,893,000 |
2010/07/15 | 34 | 34 | 33 | 33 | -1 | -2.9% | 1,650,700 |
2010/07/14 | 35 | 35 | 34 | 34 | ±0 | ±0% | 2,321,800 |
2010/07/13 | 35 | 35 | 34 | 34 | -1 | -2.9% | 923,700 |
2010/07/12 | 35 | 36 | 35 | 35 | ±0 | ±0% | 937,700 |
2010/07/09 | 37 | 37 | 35 | 35 | -2 | -5.4% | 1,004,900 |
2010/07/08 | 36 | 37 | 35 | 37 | +2 | +5.7% | 2,154,000 |
2010/07/07 | 35 | 36 | 34 | 35 | ±0 | ±0% | 2,757,100 |
2010/07/06 | 33 | 35 | 33 | 35 | +2 | +6.1% | 2,325,500 |
2010/07/05 | 34 | 34 | 33 | 33 | -1 | -2.9% | 1,996,500 |
2010/07/02 | 33 | 35 | 33 | 34 | ±0 | ±0% | 2,375,300 |
2010/07/01 | 34 | 35 | 33 | 34 | ±0 | ±0% | 3,005,300 |
2010/06/30 | 35 | 35 | 34 | 34 | -1 | -2.9% | 3,311,800 |
2010/06/29 | 37 | 37 | 35 | 35 | -2 | -5.4% | 2,910,300 |
2010/06/28 | 38 | 38 | 37 | 37 | -1 | -2.6% | 2,023,600 |
2010/06/25 | 38 | 39 | 37 | 38 | -1 | -2.6% | 2,331,700 |
2010/06/24 | 38 | 39 | 37 | 39 | +1 | +2.6% | 1,166,800 |
2010/06/23 | 38 | 38 | 37 | 38 | -1 | -2.6% | 2,385,800 |
2010/06/22 | 37 | 39 | 37 | 39 | -1 | -2.5% | 2,939,400 |
2010/06/21 | 39 | 40 | 38 | 40 | +1 | +2.6% | 1,414,700 |
2010/06/18 | 39 | 40 | 37 | 39 | ±0 | ±0% | 7,542,000 |
2010/06/17 | 40 | 41 | 39 | 39 | ±0 | ±0% | 2,014,400 |
2010/06/16 | 40 | 41 | 39 | 39 | -1 | -2.5% | 2,236,400 |
2010/06/15 | 40 | 41 | 39 | 40 | ±0 | ±0% | 4,354,700 |
2010/06/14 | 40 | 41 | 39 | 40 | ±0 | ±0% | 6,670,700 |
2010/06/11 | 41 | 41 | 40 | 40 | ±0 | ±0% | 2,581,800 |
2010/06/10 | 39 | 40 | 39 | 40 | +1 | +2.6% | 1,131,500 |
2010/06/09 | 41 | 41 | 39 | 39 | -2 | -4.9% | 3,761,500 |
2010/06/08 | 40 | 42 | 40 | 41 | +1 | +2.5% | 5,057,700 |
2010/06/07 | 40 | 41 | 39 | 40 | -1 | -2.4% | 7,256,900 |
2010/06/04 | 45 | 45 | 41 | 41 | -4 | -8.9% | 9,242,600 |
2010/06/03 | 46 | 46 | 43 | 45 | -1 | -2.2% | 10,896,100 |
2010/06/02 | 42 | 47 | 41 | 46 | +3 | +7% | 19,052,800 |
2010/06/01 | 39 | 43 | 38 | 43 | +4 | +10.3% | 14,035,300 |
2010/05/31 | 38 | 39 | 37 | 39 | +3 | +8.3% | 6,043,000 |
2010/05/28 | 37 | 38 | 36 | 36 | ±0 | ±0% | 6,025,500 |
2010/05/27 | 37 | 38 | 36 | 36 | -1 | -2.7% | 4,135,200 |
2010/05/26 | 38 | 39 | 36 | 37 | -1 | -2.6% | 8,625,900 |
2010/05/25 | 38 | 39 | 37 | 38 | -1 | -2.6% | 4,978,200 |
2010/05/24 | 37 | 39 | 36 | 39 | +3 | +8.3% | 9,221,400 |
2010/05/21 | 35 | 37 | 35 | 36 | -1 | -2.7% | 5,304,000 |
2010/05/20 | 37 | 38 | 35 | 37 | +1 | +2.8% | 7,458,000 |
2010/05/19 | 36 | 38 | 35 | 36 | ±0 | ±0% | 10,827,500 |
3601~
3650
件表示中 / 3680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 | 101,200円 | +1.3% | +26.1% | 1.28% | 8.82倍 | 1.27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 |
アンリツ | 125,900円 | +4.6% | +10.5% | 3.18% | 19.81倍 | 1.31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 |
シンフォニア | 560,000円 | +13.0% | +37.7% | 1.70% | 15.80倍 | 2.11倍 |
|
半導体搬送や航空、制御機器を展開。太陽パネル等設備工事も。利益期末偏重。神鋼系から独立 |
航空電 | 232,100円 | +1.9% | +8.4% | 2.59% | 12.51倍 | 1.22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 | 355,000円 | +6.0% | +38.2% | 2.62% | 11.50倍 | 1.31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