- 6632
- 2026/09/28
- 時価
- 1635億円
- PER 予
- 9.54倍
- 2010年以降
- 赤字-56.53倍
（2010-2026年） - PBR
- 0.98倍
- 2010年以降
- 0.27-2.17倍
（2010-2026年） - 配当 予
- 1.98%
- ROE 予
- 10.3%
- ROA 予
- 4.31%
- 資料
- Link
- CSV,JSON
JVCケンウッド（6632）の時価総額の推移
- 2010年3月31日
- 425億1007万
- 2011年3月31日
- 561億5600万
- 2012年3月30日
- 510億1300万
- 2013年3月29日
- 343億3300万
- 2014年3月31日
- 345億2741万
- 2015年3月31日
- 511億6560万
- 2016年3月31日
- 404億3449万
- 2017年3月31日
- 402億9502万
- 2018年3月30日
- 493億2552万
- 2019年3月29日
- 439億3687万
- 2020年3月31日
- 319億6864万
- 2021年3月31日
- 360億6689万
- 2022年3月31日
- 291億34万
- 2023年3月31日
- 622億8710万
- 2024年3月29日
- 1423億4301万
- 2025年3月31日
- 1860億8570万
- 2026年3月31日
- 1543億3477万
2026/04/30～2026/09/28
株価＆時価総額の推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 09/28 | 1,026 | 1,026 | 1,007 | 1,012 | -0.59% | 1,208,900 | - | +0.7% | - | - |
| 09/25 | 1,012 | 1,019 | 1,004 | 1,018 | +1.29% | 1,023,200 | - | +1.39% | - | - |
| 09/24 | 984 | 1,010 | 982 | 1,005 | +0.6% | 1,241,500 | - | +0.1% | - | - |
| 09/18 | 1,011 | 1,017 | 995 | 999 | -1.28% | 1,961,500 | - | -0.6% | - | - |
| 09/17 | 996 | 1,012 | 993 | 1,012 | +1.2% | 1,627,300 | - | +0.5% | - | - |
| 09/16 | 996 | 1,000 | 987 | 1,000 | +1.42% | 1,232,800 | - | -0.7% | - | - |
| 09/15 | 982 | 996 | 981 | 986 | -0.2% | 1,272,100 | - | -2.18% | - | - |
| 09/14 | 967 | 991 | 950 | 988 | +2.17% | 1,604,600 | - | -2.08% | - | - |
| 09/11 | 951 | 973 | 951 | 967 | -0.92% | 1,407,900 | - | -4.16% | - | - |
| 09/10 | 964 | 977 | 956 | 976 | +1.24% | 1,284,200 | - | -3.37% | - | - |
| 09/09 | 956 | 966 | 950 | 964 | +0.84% | 1,505,200 | - | -4.37% | - | - |
| 09/08 | 984 | 987 | 956 | 956 | -3.73% | 1,602,300 | - | -5.06% | - | - |
| 09/07 | 992 | 1,001 | 988 | 993 | +0.2% | 1,406,300 | - | -2.07% | - | - |
| 09/04 | 1,011 | 1,019 | 986 | 991 | -3.13% | 1,583,100 | - | -2.84% | - | - |
| 09/03 | 1,029 | 1,033 | 1,018 | 1,023 | +0.29% | 997,100 | - | -0.29% | - | - |
| 09/02 | 1,031 | 1,036 | 1,018 | 1,020 | -3.5% | 1,065,200 | - | -0.97% | - | - |
| 09/01 | 1,035 | 1,060 | 1,033 | 1,057 | +2.22% | 1,098,900 | - | +2.13% | - | - |
| 08/31 | 1,033 | 1,036 | 1,021 | 1,034 | -0.29% | 1,160,400 | - | -0.39% | - | - |
| 08/28 | 1,028 | 1,042 | 1,024 | 1,037 | +0.39% | 999,100 | - | -0.48% | - | - |
| 08/27 | 1,020 | 1,042 | 1,011 | 1,033 | +0.78% | 958,900 | - | -1.24% | - | - |
| 08/26 | 1,017 | 1,028 | 1,015 | 1,025 | +1.08% | 860,200 | - | -2.38% | - | - |
| 08/25 | 1,012 | 1,016 | 994 | 1,014 | +0.5% | 901,600 | - | -3.8% | - | - |
| 08/24 | 1,010 | 1,022 | 999 | 1,009 | +0.2% | 1,022,500 | - | -4.63% | - | - |
| 08/21 | 1,000 | 1,007 | 991 | 1,007 | +0.3% | 1,238,400 | - | -5.36% | - | - |
| 08/20 | 992 | 1,004 | 990 | 1,004 | +1.31% | 3,164,400 | - | -6.08% | - | - |
| 08/19 | 1,007 | 1,007 | 979 | 991 | -1.98% | 1,523,900 | - | -7.73% | - | - |
| 08/18 | 1,047 | 1,050 | 1,008 | 1,011 | -1.56% | 968,700 | - | -6.39% | - | - |
| 08/17 | 1,044 | 1,047 | 1,023 | 1,027 | -1.63% | 1,059,400 | - | -5.35% | - | - |
| 08/14 | 1,037 | 1,059 | 1,031 | 1,044 | +1.46% | 1,228,700 | - | -4.04% | - | - |
| 08/13 | 1,015 | 1,031 | 1,006 | 1,029 | +0.98% | 1,005,700 | - | -5.6% | - | - |
| 08/12 | 1,013 | 1,027 | 1,003 | 1,019 | +0.89% | 1,439,700 | - | -6.94% | - | - |
| 08/10 | 1,005 | 1,019 | 978 | 1,010 | +1.92% | 1,308,200 | - | -8.18% | - | - |
| 08/07 | 985 | 996 | 979 | 991 | +1.33% | 1,667,100 | - | -10.32% | - | - |
| 08/06 | 938 | 985 | 937 | 978 | +4.26% | 2,321,500 | - | -11.89% | - | - |
| 08/05 | 901 | 965 | 876 | 938 | +0.86% | 4,571,500 | - | -15.87% | - | - |
| 08/04 | 1,064 | 1,076 | 926 | 930 | -18.42% | 6,370,700 | - | -17.19% | - | - |
| 08/03 | 1,118 | 1,150 | 1,114 | 1,140 | +0.53% | 1,080,200 | - | +0.88% | - | - |
| 07/31 | 1,144 | 1,149 | 1,116 | 1,134 | -0.35% | 642,200 | - | +0.53% | - | - |
| 07/30 | 1,132 | 1,142 | 1,118 | 1,138 | -0.09% | 545,000 | - | +1.07% | - | - |
| 07/29 | 1,133 | 1,144 | 1,114 | 1,139 | +0.53% | 988,100 | - | +1.24% | - | - |
| 07/28 | 1,135 | 1,137 | 1,115 | 1,133 | -1.13% | 534,600 | - | +0.8% | - | - |
| 07/27 | 1,137 | 1,146 | 1,129 | 1,146 | +1.87% | 587,200 | - | +2.05% | - | - |
| 07/24 | 1,115 | 1,133 | 1,110 | 1,125 | -0.62% | 513,800 | - | +0.27% | - | - |
| 07/23 | 1,125 | 1,139 | 1,123 | 1,132 | +0.62% | 618,600 | - | +0.98% | - | - |
| 07/22 | 1,137 | 1,150 | 1,123 | 1,125 | -0.27% | 625,900 | - | +0.45% | - | - |
| 07/21 | 1,132 | 1,153 | 1,122 | 1,128 | -0.53% | 689,200 | - | +0.89% | - | - |
| 07/17 | 1,146 | 1,153 | 1,116 | 1,134 | -0.09% | 829,400 | - | +1.52% | - | - |
| 07/16 | 1,137 | 1,153 | 1,130 | 1,135 | -0.7% | 847,300 | - | +1.79% | - | - |
| 07/15 | 1,137 | 1,143 | 1,129 | 1,143 | +0.44% | 635,900 | - | +2.6% | - | - |
| 07/14 | 1,132 | 1,142 | 1,118 | 1,138 | +0.26% | 788,100 | - | +2.15% | - | - |
| 07/13 | 1,139 | 1,139 | 1,118 | 1,135 | +0.35% | 777,500 | - | +1.7% | - | - |
| 07/10 | 1,114 | 1,139 | 1,105 | 1,131 | +2.72% | 1,096,100 | - | +1.07% | - | - |
| 07/09 | 1,090 | 1,101 | 1,085 | 1,101 | +0.46% | 674,500 | - | -2.05% | - | - |
| 07/08 | 1,149 | 1,149 | 1,093 | 1,096 | -5.19% | 1,049,600 | - | -3.01% | - | - |
| 07/07 | 1,156 | 1,165 | 1,141 | 1,156 | +0.43% | 708,000 | - | +1.76% | - | - |
| 07/06 | 1,140 | 1,158 | 1,135 | 1,151 | +1.68% | 556,700 | - | +1.41% | - | - |
| 07/03 | 1,108 | 1,132 | 1,105 | 1,132 | +0.98% | 579,500 | - | -0.18% | - | - |
| 07/02 | 1,110 | 1,128 | 1,100 | 1,121 | +1.82% | 722,600 | - | -1.06% | - | - |
| 07/01 | 1,127 | 1,127 | 1,091 | 1,101 | -2.05% | 838,600 | - | -2.91% | - | - |
| 06/30 | 1,103 | 1,134 | 1,098 | 1,124 | +1.9% | 1,130,300 | - | -0.97% | - | - |
| 06/29 | 1,103 | 1,108 | 1,086 | 1,103 | +1.19% | 1,053,700 | - | -2.65% | - | - |
| 06/26 | 1,096 | 1,103 | 1,086 | 1,090 | -1.09% | 779,100 | - | -3.88% | - | - |
| 06/25 | 1,121 | 1,123 | 1,094 | 1,102 | -0.27% | 728,500 | - | -2.82% | - | - |
| 06/24 | 1,091 | 1,113 | 1,087 | 1,105 | +0.27% | 710,900 | - | -2.56% | - | - |
| 06/23 | 1,105 | 1,122 | 1,097 | 1,102 | -0.81% | 946,600 | - | -2.82% | - | - |
| 06/22 | 1,119 | 1,135 | 1,105 | 1,111 | -0.89% | 852,600 | - | -2.2% | - | - |
| 06/19 | 1,133 | 1,149 | 1,109 | 1,121 | +0.36% | 1,291,700 | - | -1.41% | - | - |
| 06/18 | 1,096 | 1,125 | 1,096 | 1,117 | +2.1% | 716,600 | - | -1.93% | - | - |
| 06/17 | 1,095 | 1,109 | 1,084 | 1,094 | +1.2% | 743,600 | - | -3.95% | - | - |
| 06/16 | 1,098 | 1,103 | 1,077 | 1,081 | -1.55% | 923,100 | - | -5.26% | - | - |
| 06/15 | 1,089 | 1,103 | 1,076 | 1,098 | +1.86% | 1,880,000 | - | -3.85% | - | - |
| 06/12 | 1,133 | 1,133 | 1,070 | 1,078 | -2.88% | 1,464,200 | - | -5.69% | - | - |
| 06/11 | 1,087 | 1,125 | 1,080 | 1,110 | -3.39% | 1,313,100 | - | -2.97% | - | - |
| 06/10 | 1,203 | 1,205 | 1,143 | 1,149 | -3.53% | 972,400 | - | +0.52% | - | - |
| 06/09 | 1,215 | 1,219 | 1,169 | 1,191 | -0.75% | 1,057,400 | - | +4.11% | - | - |
| 06/08 | 1,227 | 1,248 | 1,161 | 1,200 | -4.53% | 1,379,800 | - | +4.99% | - | - |
| 06/05 | 1,270 | 1,280 | 1,243 | 1,257 | -0.16% | 953,300 | - | +9.97% | - | - |
| 06/04 | 1,246 | 1,264 | 1,215 | 1,259 | +1.45% | 1,511,600 | - | +10.34% | - | - |
| 06/03 | 1,125 | 1,252 | 1,120 | 1,241 | +9.15% | 2,078,900 | - | +9.05% | - | - |
| 06/02 | 1,124 | 1,144 | 1,093 | 1,137 | +0.8% | 995,500 | - | +0.09% | - | - |
| 06/01 | 1,100 | 1,139 | 1,078 | 1,128 | +1.35% | 1,972,600 | - | -1.05% | - | - |
| 05/29 | 1,140 | 1,140 | 1,113 | 1,113 | -1.5% | 1,482,500 | - | -2.79% | - | - |
| 05/28 | 1,131 | 1,153 | 1,112 | 1,130 | 0% | 2,058,800 | - | -1.82% | - | - |
| 05/27 | 1,094 | 1,136 | 1,083 | 1,130 | +3.67% | 2,441,000 | - | -2.33% | - | - |
| 05/26 | 1,112 | 1,112 | 1,070 | 1,090 | -2.59% | 2,766,400 | - | -6.28% | - | - |
| 05/25 | 1,111 | 1,135 | 1,101 | 1,119 | +2.38% | 1,343,100 | - | -4.36% | - | - |
| 05/22 | 1,116 | 1,116 | 1,083 | 1,093 | -1.35% | 1,641,500 | - | -7.06% | - | - |
| 05/21 | 1,105 | 1,118 | 1,087 | 1,108 | +1.65% | 1,109,800 | - | -6.18% | - | - |
| 05/20 | 1,163 | 1,173 | 1,087 | 1,090 | -5.46% | 1,400,600 | - | -8.09% | - | - |
| 05/19 | 1,141 | 1,153 | 1,128 | 1,153 | +1.32% | 907,600 | - | -3.27% | - | - |
| 05/18 | 1,153 | 1,161 | 1,119 | 1,138 | -1.98% | 765,100 | - | -4.93% | - | - |
| 05/15 | 1,160 | 1,175 | 1,149 | 1,161 | +1.93% | 759,400 | - | -3.25% | - | - |
| 05/14 | 1,106 | 1,148 | 1,091 | 1,139 | +1.7% | 1,392,500 | - | -5.32% | - | - |
| 05/13 | 1,117 | 1,131 | 1,104 | 1,120 | +0.18% | 1,038,300 | - | -7.13% | - | - |
| 05/12 | 1,123 | 1,135 | 1,107 | 1,118 | -0.8% | 1,266,400 | - | -7.53% | - | - |
| 05/11 | 1,094 | 1,134 | 1,091 | 1,127 | +2.83% | 1,544,700 | - | -7.01% | - | - |
| 05/08 | 1,066 | 1,099 | 1,047 | 1,096 | +1.58% | 2,124,900 | - | -9.5% | - | - |
| 05/07 | 1,158 | 1,170 | 1,058 | 1,079 | -7.94% | 3,591,000 | - | -10.9% | - | - |
| 05/01 | 1,172 | 1,187 | 1,147 | 1,172 | -0.93% | 917,900 | - | -3.46% | - | - |
| 04/30 | 1,173 | 1,196 | 1,165 | 1,183 | -1.66% | 937,700 | - | -2.55% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 3月期 | 830 83 6/15 | 310 31 2/9 | 8,792,130 87,921,296 9/8 | - | - | 425億1007万 3/31 |
| 2011年 3月期 | 640 64 4/16 | 201 8/25 | 15,688,600 1/7 | 697億6012万 | 219億904万 | 561億5600万 3/31 |
| 2012年 3月期 | 459 7/27 | 249 10/5 | 16,897,300 1/6 | 500億3109万 | 271億4104万 | 510億1300万 3/30 |
| 2013年 3月期 | 384 4/2 | 224 7/26 | 12,760,000 4/19 | 418億5607万 | 244億1604万 | 343億3300万 3/29 |
| 2014年 3月期 | 307 5/22 | 159 11/11 | 16,726,500 5/14 | 334億6306万 | 173億3103万 | 345億2741万 3/31 |
| 2015年 3月期 | 419 3/13 3/12 | 187 5/30 | 64,500,200 8/25 | 582億4108万 | 259億9303万 | 511億6560万 3/31 |
| 2016年 3月期 | 415 4/16 | 240 9/7 8/25 | 14,371,900 4/9 | 576億8508万 | 333億6004万 | 404億3449万 3/31 |
| 2017年 3月期 | 346 12/7 | 201 7/8 6/28 | 19,807,000 11/1 | 480億9406万 | 279億3904万 | 402億9502万 3/31 |
| 2018年 3月期 | 427 1/25 | 259 4/17 4/14 | 8,463,400 10/19 | 593億5308万 | 360億105万 | 493億2552万 3/30 |
| 2019年 3月期 | 403 4/24 | 213 12/25 | 5,083,200 6/1 | 560億1708万 | 349億3204万 | 439億3687万 3/29 |
| 2020年 3月期 | 329 10/1 | 168 3/23 3/13 | 15,186,000 8/7 | 539億5606万 | 275億5203万 | 319億6864万 3/31 |
| 2021年 3月期 | 246 3/15 | 132 7/31 | 18,317,600 3/4 | 403億4404万 | 216億4802万 | 360億6689万 3/31 |
| 2022年 3月期 | 271 7/19 | 158 3/9 | 18,016,600 7/19 | 444億4405万 | 259億1203万 | 291億34万 3/31 |
| 2023年 3月期 | 432 12/14 | 163 4/13 4/12 | 41,192,000 11/2 | 708億4808万 | 267億3203万 | 622億8710万 3/31 |
| 2024年 3月期 | 966 3/22 | 365 4/7 4/6 | 35,793,600 4/28 | 1584億2419万 | 598億6007万 | 1423億4301万 3/29 |
| 2025年 3月期 | 1,832 1/30 | 776 4/30 | 11,227,300 8/5 | 3004億4836万 | 1272億6415万 | 1860億8570万 3/31 |
| 2026年 3月期 | 1,457 11/13 | 901 4/7 | 6,427,500 5/2 | 2389億4829万 | 1477億6418万 | 1543億3477万 3/31 |
| 最新 | 1,012 2026/9/28 | 1,208,900 | 1635億357万 | |||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
