6632 JVCケンウッド

6632
2022/12/01
時価
615億円
PER 予
15.33倍
2010年以降
赤字-56.53倍
(2010-2022年)
PBR
0.65倍
2010年以降
0.32-3.76倍
(2010-2022年)
配当 予
1.87%
ROE 予
4.23%
ROA 予
1.31%
資料
Link
CSV,JSON

株価チャート

株価

12/1

前日 (11/30)
370
始値
375
高値
387
安値
367
終値 +1.35%
375
出来高 -1.16%
9,365,700

乖離率

株価(5日)
移動平均値
+0.81%
372
株価(25日)
移動平均値
+13.98%
329
出来高(5日)
移動平均値
+32.66%
7,060,140

2022/07/06~2022/12/01

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
2022
12/01375387367375+1.35%9,365,700615億7万+13.98%15.330.65
11/30382391363370+0.82%9,475,300606億8007万+14.55%15.120.64
11/29367372355367-1.08%5,877,800601億8807万+16.14%150.63
11/28380382371371-1.85%3,894,100608億4407万+19.68%15.160.64
11/25385398375378-1.82%6,687,800619億9207万+24.75%15.450.65
11/24377393375385+1.58%6,399,600631億4007万+29.63%15.740.67
11/22383398369379-0.79%10,848,600621億5607万+30.69%15.490.66
11/21374384370382+2.41%5,632,000626億4807万+34.51%15.610.66
11/183733783663730%5,568,100611億7207万+34.66%15.240.64
11/17371383366373+0.27%11,194,900611億7207万+38.15%15.240.64
11/16346375346372+5.98%11,532,700610億807万+40.91%15.20.64
11/15335354329351+3.54%10,821,600575億6407万+36.58%14.350.61
11/14329346329339+1.8%8,699,400555億9606万+35.06%13.860.59
11/11320334315333+6.39%8,010,100546億1206万+35.92%13.610.58
11/103133213063130%7,672,700513億3206万+30.42%12.790.54
11/09327328309313-4.57%8,678,700513億3206万+32.63%12.790.54
11/08324333322328-0.61%7,225,800537億9206万+41.99%13.410.57
11/07344348327330-3.23%14,003,500541億2006万+46.02%13.490.57
11/04320345316341+6.56%21,261,000559億2406万+54.3%13.940.59
11/02293327287320+8.11%41,192,000524億8006万+48.84%13.080.55
11/01288296272296+37.04%35,108,500485億4405万+40.95%12.10.51
10/31212218211216+2.37%2,424,300354億2404万+4.85%8.830.37
10/28208211206211+0.96%1,414,500346億404万+2.43%8.620.36
10/27208210206209-0.48%1,036,600342億7604万+1.95%8.540.36
10/26209210206210+0.48%1,275,100344億4004万+2.44%8.580.36
10/25207211205209+1.95%1,377,700342億7604万+1.95%8.540.36
10/24209209205205-0.97%1,410,000336億2004万+0.49%8.380.35
10/21211212205207-3.27%1,925,600339億4804万+1.47%8.460.36
10/20216217212214-1.83%1,470,100350億9604万+4.9%8.750.37
10/19219221214218+0.46%1,759,600357億5204万+7.39%8.910.38
10/18221222216217-0.46%1,479,500355億8804万+6.9%8.870.38
10/17211219211218+1.87%1,978,600357億5204万+7.92%8.910.38
10/14206217206214+5.42%4,435,100350億9604万+6.47%8.750.37
10/13204204201203+1%783,900332億9204万+1%8.30.35
10/122022042002010%729,600329億6404万+0.5%8.220.35
10/11201205201201-1.95%1,587,400329億6404万0%8.220.35
10/072042062032050%747,800336億2004万+2.5%8.380.35
10/06205208204205+0.49%1,212,500336億2004万+2.5%8.380.35
10/05207207202204+0.49%1,415,400334億5604万+1.49%8.340.35
10/04203206202203+2.01%2,225,400332億9204万+1%8.30.35
10/03196200194199+1.02%1,788,000326億3603万-1%8.130.34
09/30199201195197-2.48%1,957,200323億803万-1.99%8.050.34
09/29197202196202+3.06%2,131,400331億2804万0%8.260.35
09/28198198193196-1.01%1,803,500321億4403万-2.49%8.010.34
09/27195200195198+1.54%1,265,200324億7203万-1.98%8.090.34
09/26198198193195-2.5%1,810,500319億8003万-3.47%7.970.34
09/22199202198200-0.99%1,457,600328億4万-0.99%8.170.35
09/212002031992020%1,415,900331億2804万-0.49%8.260.35
09/20203209202202+0.5%1,821,300331億2804万-0.49%8.260.35
09/16200205198201-0.5%1,639,800329億6404万-0.5%8.220.35
09/15199204199202+1%1,475,000331億2804万-0.49%8.260.35
09/14196201195200-0.5%1,376,000328億4万-0.99%8.170.35
09/13205205201201-0.99%660,800329億6404万-0.5%8.220.35
09/12205207203203+0.5%610,400332億9204万+0.5%8.30.35
09/092002042002020%1,209,300331億2804万+0.5%8.260.35
09/08198203197202+3.59%983,200331億2804万+0.5%8.260.35
09/07196197193195-1.02%2,703,700319億8003万-2.5%7.970.34
09/06201201197197-1.01%789,800323億803万-1.5%8.050.34
09/05199201196199-1.49%1,131,300326億3603万-0.5%8.130.34
09/02203204198202+1%1,317,900331億2804万+1.51%8.260.35
09/01203204200200-2.44%1,949,000328億4万+1.01%8.170.35
08/31206208205205-0.97%897,100336億2004万+4.06%8.380.35
08/30205208205207+0.98%742,500339億4804万+5.61%8.460.36
08/29203206202205-1.91%906,700336億2004万+5.13%8.380.35
08/26209211207209+0.48%1,140,300342億7604万+7.73%8.540.36
08/25207212207208+1.46%2,218,100341億1204万+8.33%8.50.36
08/24202207202205+1.99%1,364,100336億2004万+7.33%8.380.35
08/23201205201201-1.95%1,081,000329億6404万+5.79%8.220.35
08/22201206199205+0.49%1,269,500336億2004万+8.47%8.380.35
08/19204206202204+0.99%1,189,800334億5604万+9.09%8.340.35
08/18202204200202-1.46%1,231,600331億2804万+8.6%8.260.35
08/17204207203205+1.99%1,410,900336億2004万+10.81%8.380.35
08/16202204199201+0.5%2,405,300329億6404万+9.24%8.220.35
08/15207211200200-3.38%2,190,800328億4万+9.29%8.170.35
08/12196208195207+6.7%4,166,000339億4804万+13.74%8.460.36
08/10191196190194+0.52%1,991,500318億1603万+7.18%7.930.34
08/091931941911930%1,078,300316億5203万+7.22%7.890.33
08/08191195190193+1.05%1,301,300316億5203万+7.22%7.890.33
08/05192193190191-2.05%1,036,800313億2403万+6.7%7.810.33
08/04190196190195+3.17%1,814,000319億8003万+8.94%7.970.34
08/03195195188189-3.08%2,256,600309億9603万+6.18%7.720.33
08/02189198186195+3.17%4,961,700319億8003万+9.55%7.970.34
08/01176191175189+10.53%8,467,400309億9603万+6.78%7.720.33
07/29175175171171-2.84%2,257,300280億4403万-3.39%6.990.3
07/28175176173176+0.57%1,347,000288億6403万-0.56%7.190.3
07/27175175173175-1.13%1,085,500287億3万-1.13%7.150.3
07/26176178176177+1.14%914,200290億2803万0%7.230.31
07/25177177175175-1.69%1,122,600287億3万-1.13%7.150.3
07/22179179178178-0.56%766,500291億9203万+0.56%7.280.31
07/21176179175179+1.7%904,400293億5603万+1.13%7.320.31
07/20175178174176+1.73%1,295,800288億6403万-0.56%7.190.3
07/19172174170173+1.17%872,800283億7203万-2.26%7.070.3
07/15173174170171-1.16%964,000280億4403万-3.39%6.990.3
07/14173174173173-1.14%828,800283億7203万-2.81%7.070.3
07/131751761741750%507,500287億3万-2.23%7.150.3
07/12180180174175-2.78%1,365,900287億3万-2.78%7.150.3
07/11181182179180+1.12%990,000295億2003万0%7.360.31
07/08175181175178+1.14%2,351,800291億9203万-1.66%7.280.31
07/071761781741760%1,547,300288億6403万-2.76%7.190.3
07/06177178173176-1.68%2,110,400288億6403万-3.3%7.190.3

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
最新375
2022/12/1
9,365,700615億7万+13.98%
329

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)
2022/12/01 vs 2021/12/30
113%(2.13倍)
過去安値
132円(2020/07/31)
184%(2.84倍)
375円(12/1)