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 |
|---|---|---|---|---|---|---|---|
| 2010/09/17 | 242 | 286 | 239 | 284 | +41 | +16.9% | 14,929,800 |
| 2010/09/16 | 228 | 250 | 227 | 243 | +21 | +9.5% | 5,579,000 |
| 2010/09/15 | 215 | 227 | 213 | 222 | +5 | +2.3% | 990,900 |
| 2010/09/14 | 222 | 226 | 216 | 217 | -5 | -2.3% | 600,000 |
| 2010/09/13 | 214 | 224 | 214 | 222 | +9 | +4.2% | 676,900 |
| 2010/09/10 | 212 | 215 | 211 | 213 | +1 | +0.5% | 342,800 |
| 2010/09/09 | 212 | 213 | 210 | 212 | +4 | +1.9% | 429,100 |
| 2010/09/08 | 212 | 213 | 208 | 208 | -10 | -4.6% | 638,200 |
| 2010/09/07 | 224 | 224 | 217 | 218 | -7 | -3.1% | 492,900 |
| 2010/09/06 | 220 | 225 | 217 | 225 | +9 | +4.2% | 551,100 |
| 2010/09/03 | 210 | 217 | 210 | 216 | +5 | +2.4% | 552,200 |
| 2010/09/02 | 217 | 218 | 207 | 211 | +1 | +0.5% | 646,100 |
| 2010/09/01 | 209 | 214 | 209 | 210 | +4 | +1.9% | 563,900 |
| 2010/08/31 | 217 | 219 | 204 | 206 | -19 | -8.4% | 1,310,500 |
| 2010/08/30 | 227 | 236 | 224 | 225 | +6 | +2.7% | 892,000 |
| 2010/08/27 | 215 | 219 | 207 | 219 | +2 | +0.9% | 1,063,700 |
| 2010/08/26 | 209 | 220 | 209 | 217 | +11 | +5.3% | 1,225,300 |
| 2010/08/25 | 203 | 210 | 201 | 206 | -2 | -1% | 1,958,200 |
| 2010/08/24 | 219 | 222 | 205 | 208 | -17 | -7.6% | 2,284,900 |
| 2010/08/23 | 230 | 230 | 221 | 225 | -10 | -4.3% | 780,700 |
| 2010/08/20 | 238 | 239 | 233 | 235 | -7 | -2.9% | 1,177,000 |
| 2010/08/19 | 250 | 252 | 236 | 242 | -6 | -2.4% | 2,318,000 |
| 2010/08/18 | 245 | 249 | 239 | 248 | +10 | +4.2% | 1,032,000 |
| 2010/08/17 | 260 | 262 | 236 | 238 | -26 | -9.8% | 1,785,300 |
| 2010/08/16 | 270 | 270 | 263 | 264 | -9 | -3.3% | 425,100 |
| 2010/08/13 | 277 | 277 | 272 | 273 | -2 | -0.7% | 329,400 |
| 2010/08/12 | 273 | 281 | 270 | 275 | +5 | +1.9% | 1,332,900 |
| 2010/08/11 | 283 | 283 | 268 | 270 | -13 | -4.6% | 642,800 |
| 2010/08/10 | 277 | 289 | 277 | 283 | +4 | +1.4% | 1,262,400 |
| 2010/08/09 | 273 | 279 | 265 | 279 | +11 | +4.1% | 1,327,600 |
| 2010/08/06 | 270 | 281 | 263 | 268 | +4 | +1.5% | 1,787,700 |
| 2010/08/05 | 264 | 271 | 255 | 264 | -3 | -1.1% | 3,411,500 |
| 2010/08/04 | 249 | 274 | 243 | 267 | +16 | +6.4% | 4,252,800 |
| 2010/08/03 | 275 | 280 | 248 | 251 | -29 | -10.4% | 4,327,700 |
| 2010/08/02 | 292 | 296 | 265 | 280 | -15 | -5.1% | 1,639,400 |
| 2010/07/30 | 308 | 313 | 282 | 295 | -27 | -8.4% | 2,377,900 |
| 2010/07/29 | 351 | 351 | 320 | 322 | -38 | -10.6% | 1,306,500 |
| 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 |
3651～
3700
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 | 123,600円 | -3.3% | -17.0% | 1.46% | 12.93倍 | 1.45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 | 903,000円 | +7.8% | +17.3% | 1.00% | 13.10倍 | 2.29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 | 841,800円 | -26.7% | - | 0.00% | - | 1.18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 | 787,000円 | +1.6% | +1.9% | 2.13% | 14.48倍 | 1.36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 | 209,700円 | -4.3% | -15.7% | 3.34% | 25.52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
