6632 JVCケンウッド

6632
2024/02/28
時価
1231億円
PER 予
10.78倍
2010年以降
赤字-56.53倍
(2010-2023年)
PBR
1.06倍
2010年以降
0.27-3.76倍
(2010-2023年)
配当 予
1.07%
ROE 予
9.81%
ROA 予
3.42%
資料
Link
CSV,JSON

株価チャート

株価

2/29

前日 (2/28)
751
始値
753
高値
830
安値
750
終値 +10.52%
830
出来高 +270.27%
5,821,700

乖離率

株価(5日)
移動平均値
+10.23%
753
株価(25日)
移動平均値
+15.92%
716
出来高(5日)
移動平均値
+153.38%
2,297,660

2023/10/02~2024/02/29

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
02/29753830750830+10.52%5,821,7001361億2016万+15.92%11.921.17
02/28732755731751+2.32%1,572,3001231億6415万+5.18%10.781.06
02/27737752731734-0.41%1,541,9001203億7614万+2.66%10.541.03
02/26720746718737+3.37%1,844,6001208億6814万+2.93%10.581.04
02/22708714705713+0.71%707,8001169億3214万-0.42%10.241
02/21705709701708+0.14%637,4001161億1214万-1.26%10.171
02/20714719705707-1.12%1,005,2001159億4814万-1.53%10.151
02/19706718703715+0.99%1,103,8001172億6014万-0.69%10.271.01
02/16700712695708+1.14%1,879,9001161億1214万-1.8%10.171
02/15716721700700-1.82%1,052,3001148億14万-3.05%10.050.99
02/14710722705713+0.71%2,129,4001169億3214万-1.52%10.241
02/13716717696708-2.21%2,620,9001161億1214万-2.48%10.171
02/09687729687724+10.7%5,175,5001187億3614万-0.55%10.41.02
02/08647661641654-0.46%1,435,4001072億5613万-10.29%9.390.92
02/07635659631657+2.18%1,928,0001077億4813万-10.37%9.430.93
02/06669669642643-4.46%2,784,5001054億5212万-12.64%9.230.91
02/056876886616730%2,042,9001103億7213万-9.05%9.660.95
02/02682702649673-6.79%5,737,4001103億7213万-9.3%9.660.95
02/01715732712722-0.14%1,846,6001184億814万-3.09%10.371.02
01/31720723713723-0.14%1,262,8001185億7214万-3.08%10.381.02
01/30733735721724-0.96%1,141,8001187億3614万-3.08%10.41.02
01/29723738721731+1.81%1,918,9001198億8414万-2.27%10.51.03
01/26765766717718-6.63%3,374,8001177億5214万-4.01%10.311.01
01/257687827657690%1,289,8001261億1615万+2.67%11.041.08
01/247697767647690%948,9001261億1615万+2.67%11.041.08
01/23780791766769-0.9%2,029,1001261億1615万+2.81%11.041.08
01/22758776754776+2.78%1,384,0001272億6415万+3.6%11.141.09
01/19753766749755+1.48%1,518,0001238億2015万+0.8%10.841.06
01/18741747732744+0.4%1,188,6001220億1614万-0.8%10.681.05
01/17742755740741+0.41%1,397,3001215億2414万-1.33%10.641.04
01/16748748735738-1.2%1,160,5001210億3214万-1.99%10.61.04
01/15738748735747+1.63%1,005,9001225億815万-1.19%10.731.05
01/12763763734735-2.13%1,361,0001205億4014万-2.91%10.551.04
01/11752757746751+0.67%1,189,9001231億6415万-0.92%10.781.06
01/10758764744746-2.1%1,427,9001223億4414万-1.84%10.711.05
01/09757771756762+1.2%1,423,9001249億6815万+0.26%10.941.07
01/057527567457530%809,7001234億9215万-0.92%10.811.06
01/04734755726753+1.62%1,416,6001234億9215万-1.05%10.811.06
2023
12/29736742732741+0.27%1,209,0001215億2414万-2.76%10.641.07
12/28741744733739-0.27%870,2001211億9614万-3.15%10.611.07
12/27738746732741+0.54%1,113,0001215億2414万-3.01%10.641.07
12/26742747731737-0.81%1,059,1001208億6814万-3.53%10.581.06
12/25752755740743-0.27%618,9001218億5214万-2.49%10.671.07
12/22754760740745-0.27%1,039,2001221億8014万-1.72%10.71.08
12/21734750734747+0.27%790,7001225億815万-1.06%10.731.08
12/20741750737745+1.09%1,049,7001221億8014万-0.93%10.71.08
12/19737740726737+0.55%1,265,4001208億6814万-1.47%10.581.06
12/18768768730733-4.81%2,362,0001202億1214万-1.48%10.531.06
12/15765781765770+1.05%2,138,7001262億8015万+4.05%11.061.11
12/14789795762762-3.05%2,011,0001249億6815万+3.81%10.941.1
12/13789800783786+0.64%1,618,7001289億415万+7.97%11.291.13
12/12781795778781+0.26%1,655,7001280億8415万+8.47%11.211.13
12/11765783765779+3.18%1,809,5001277億5615万+9.26%11.191.12
12/08795809753755-6.21%3,623,7001238億2015万+7.09%10.841.09
12/07796811789805+0.12%2,220,0001320億2016万+15.16%11.561.16
12/06771804771804+4.55%3,244,1001318億5616万+16.02%11.551.16
12/05778789769769-0.77%2,120,3001261億1615万+12.1%11.041.11
12/04777779763775-1.02%2,690,9001271億15万+13.8%11.131.12
12/01777793774783+2.09%3,297,2001284億1215万+16%11.241.13
11/30760780753767+1.19%7,263,5001257億8815万+14.65%11.011.11
11/29772774752758-1.81%1,961,0001243億1215万+14.16%10.881.09
11/28765784757772+1.05%3,153,4001266億815万+17.15%11.091.11
11/27771783763764-0.39%2,507,3001252億9615万+17%10.971.1
11/24771773753767-0.9%4,051,5001257億8815万+18.55%11.011.11
11/22734775732774+5.45%5,716,1001269億3615万+20.37%11.111.12
11/21700744696734+7%7,291,1001203億7614万+15.23%10.541.06
11/20657688655686+3.94%4,028,0001125億413万+8.37%9.850.99
11/17667668639660-1.79%4,971,0001082億4013万+4.6%9.480.95
11/16659682652672+1.97%4,135,5001102億813万+6.33%9.650.97
11/15658666647659+1.07%3,267,7001080億7613万+4.44%9.460.95
11/14630662626652+2.52%3,932,3001069億2813万+3.33%9.360.94
11/13639641629636-0.16%2,002,9001043億412万+0.79%9.130.92
11/10609637601637+3.07%3,830,9001044億6812万+0.95%9.150.92
11/09609619599618+1.81%3,353,4001013億5212万-2.06%8.870.89
11/08622656604607+2.19%7,983,400995億4812万-4.26%8.720.88
11/07588599586594+0.68%2,119,700974億1611万-6.75%8.530.86
11/06610613581590-1.01%4,626,000967億6011万-7.96%8.470.85
11/02612636594596-1%5,356,300977億4411万-7.6%8.560.86
11/01671671586602-6.52%12,540,700987億2812万-7.24%8.640.87
10/31631645618644+2.55%3,023,2001056億1612万-1.38%9.250.93
10/30635636615628-2.18%5,156,2001029億9212万-4.12%9.020.91
10/27636647631642+1.42%1,585,6001052億8812万-2.28%9.220.93
10/26622633620633+0.16%1,954,7001038億1212万-3.65%9.090.91
10/25642648630632-1.1%1,284,2001036億4812万-4.1%9.080.91
10/24629642618639+1.11%2,283,2001047億9612万-3.18%9.180.92
10/23616639615632+0.96%1,633,7001036億4812万-4.53%9.080.91
10/20615630608626+0.32%2,445,5001026億6412万-5.72%8.990.9
10/19636637623624-4%2,077,7001023億3612万-6.45%8.960.9
10/18634650631650+2.69%1,798,9001066億13万-2.69%9.330.94
10/17640644623633+0.32%1,373,3001038億1212万-5.38%9.090.91
10/16642643629631-1.71%1,455,6001034億8412万-5.82%9.060.91
10/13669670639642-4.89%2,106,1001052億8812万-4.32%9.220.93
10/12664675664675+1.96%1,278,9001107億13万+0.3%9.690.97
10/11663671652662+0.3%1,562,9001085億6813万-1.63%9.510.96
10/10644661639660+4.6%1,889,0001082億4013万-2.08%9.480.95
10/06647651631631-2.62%1,755,8001034億8412万-6.38%9.060.91
10/05649660636648+0.93%2,634,1001062億7213万-3.86%9.310.94
10/04665666636642-5.17%3,667,6001052億8812万-4.61%9.220.93
10/03701701675677-3.42%2,600,6001110億2813万+0.74%9.720.98
10/02693714689701+2.64%3,881,3001149億6414万+4.94%10.071.01

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2009年
3月期
790
79
10/2
300
30
3/13

30
3/12

他6件
713,200
7,132,000
10/14
--+74.26%
4/15
-25.6%
12/8
2010年
3月期
830
83
6/15
310
31
2/9
8,792,130
87,921,296
9/8
--+43.56%
4/6
-23.53%
7/15
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+43.25%
1/7
-31.17%
5/18
2012年
3月期
459
7/27
249
10/5
16,897,300
1/6
500億3109万271億4104万+14.98%
1/23
-25.37%
10/5
2013年
3月期
384
4/2
224
7/26
12,760,000
4/19
418億5607万244億1604万+13.23%
8/17
-18.53%
6/4
2014年
3月期
307
5/22
159
11/11
16,726,500
5/14
334億6306万173億3103万+14.72%
5/22
-14.52%
11/11
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+31.91%
8/25
-17.34%
10/30
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+15.03%
10/15
-14.33%
2/12
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+15.38%
11/2
-15.1%
6/27
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+11.18%
11/7
-11.2%
2/9
2019年
3月期
403
4/24
213
12/25
5,083,200
6/1
560億1708万349億3204万+16.67%
2/1
-20.73%
12/25
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+14.61%
8/30
-22.75%
3/13
2021年
3月期
246
3/15
132
7/31
18,317,600
3/4
403億4404万216億4802万+21.39%
2/2
-15.29%
7/31
2022年
3月期
271
7/19
158
3/9
18,016,600
7/19
444億4405万259億1203万+14.77%
5/6
-13.04%
3/9
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+54.3%
11/4
-9.16%
1/5
最新830
2024/2/29
5,821,7001361億2016万+15.92%
716

年間値上がり率

2009/12/30 vs 2008/12/30
19%(1.19倍)
2010/12/30 vs 2009/12/30
-35%(0.65倍)
2011/12/30 vs 2010/12/30
-5%(0.95倍)
2012/12/28 vs 2011/12/30
20%(1.2倍)
2013/12/30 vs 2012/12/28
-35%(0.65倍)
2014/12/30 vs 2013/12/30
26%(1.26倍)
2015/12/30 vs 2014/12/30
27%(1.27倍)
2016/12/30 vs 2015/12/30
-4%(0.96倍)
2017/12/29 vs 2016/12/30
21%(1.21倍)
2018/12/28 vs 2017/12/29
-39%(0.61倍)
2019/12/30 vs 2018/12/28
16%(1.16倍)
2020/12/30 vs 2019/12/30
-42%(0.58倍)
2021/12/30 vs 2020/12/30
11%(1.11倍)
2022/12/30 vs 2021/12/30
110%(2.1倍)
2023/12/29 vs 2022/12/30
101%(2.01倍)
2024/02/29 vs 2023/12/29
12%(1.12倍)
過去安値
132円(2020/07/31)
529%(6.29倍)
830円(2/29)