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 |
|---|---|---|---|---|---|---|---|
| 2010/07/08 | 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 |
| 2010/05/18 | 38 | 39 | 35 | 36 | -2 | -5.3% | 14,508,800 |
| 2010/05/17 | 39 | 40 | 36 | 38 | -10 | -20.8% | 40,565,800 |
| 2010/05/14 | 47 | 48 | 46 | 48 | +1 | +2.1% | 2,937,700 |
| 2010/05/13 | 48 | 48 | 46 | 47 | +1 | +2.2% | 2,464,400 |
| 2010/05/12 | 47 | 48 | 46 | 46 | ±0 | ±0% | 3,439,500 |
| 2010/05/11 | 48 | 50 | 46 | 46 | ±0 | ±0% | 9,064,200 |
| 2010/05/10 | 46 | 48 | 46 | 46 | ±0 | ±0% | 8,138,600 |
| 2010/05/07 | 44 | 47 | 43 | 46 | -2 | -4.2% | 11,233,700 |
| 2010/05/06 | 49 | 50 | 47 | 48 | -3 | -5.9% | 11,015,300 |
| 2010/04/30 | 51 | 53 | 50 | 51 | -5 | -8.9% | 19,874,400 |
| 2010/04/28 | 55 | 57 | 55 | 56 | -2 | -3.4% | 4,600,300 |
| 2010/04/27 | 58 | 59 | 57 | 58 | ±0 | ±0% | 4,559,600 |
| 2010/04/26 | 60 | 60 | 58 | 58 | -2 | -3.3% | 5,410,000 |
3701～
3750
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 | 123,900円 | -3.3% | -17.0% | 1.45% | 12.96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 | 908,000円 | +7.8% | +17.3% | 0.99% | 13.17倍 | 2.30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 | 846,100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 | 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 | 209,800円 | -4.3% | -15.7% | 3.34% | 25.54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
