JVCケンウッド（6632）の株価チャート
株価
8/19
- 前日 (8/18)
- 1,011
- 始値
- 1,007
- 高値
- 1,007
- 安値
- 979
- 終値 -1.98%
- 991
- 出来高 +57.31%
- 1,523,900
乖離率
- 株価（5日）
移動平均値 - -2.84%
1,020 - 株価（25日）
移動平均値 - -7.73%
1,074 - 出来高（5日）
移動平均値 - +31.68%
1,157,280
2026/03/25～2026/08/19
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 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 08/19 | 1,007 | 1,007 | 979 | 991 | -1.98% | 1,523,900 | 1601億1071万 | -7.73% | 9.34 | 0.96 |
| 08/18 | 1,047 | 1,050 | 1,008 | 1,011 | -1.56% | 968,700 | 1633億4201万 | -6.39% | 9.53 | 0.98 |
| 08/17 | 1,044 | 1,047 | 1,023 | 1,027 | -1.63% | 1,059,400 | 1659億2705万 | -5.35% | 9.68 | 1 |
| 08/14 | 1,037 | 1,059 | 1,031 | 1,044 | +1.46% | 1,228,700 | 1686億7365万 | -4.04% | 9.84 | 1.01 |
| 08/13 | 1,015 | 1,031 | 1,006 | 1,029 | +0.98% | 1,005,700 | 1662億5018万 | -5.6% | 9.7 | 1 |
| 08/12 | 1,013 | 1,027 | 1,003 | 1,019 | +0.89% | 1,439,700 | 1646億3453万 | -6.94% | 9.6 | 0.99 |
| 08/10 | 1,005 | 1,019 | 978 | 1,010 | +1.92% | 1,308,200 | 1631億8044万 | -8.18% | 9.52 | 0.98 |
| 08/07 | 985 | 996 | 979 | 991 | +1.33% | 1,667,100 | 1601億1071万 | -10.32% | 9.34 | 0.96 |
| 08/06 | 938 | 985 | 937 | 978 | +4.26% | 2,321,500 | 1580億1037万 | -11.89% | 9.22 | 0.95 |
| 08/05 | 901 | 965 | 876 | 938 | +0.86% | 4,571,500 | 1515億4778万 | -15.87% | 8.84 | 0.91 |
| 08/04 | 1,064 | 1,076 | 926 | 930 | -18.42% | 6,370,700 | 1502億5526万 | -17.19% | 8.76 | 0.9 |
| 08/03 | 1,118 | 1,150 | 1,114 | 1,140 | +0.53% | 1,080,200 | 1841億8387万 | +0.88% | 10.74 | 1.11 |
| 07/31 | 1,144 | 1,149 | 1,116 | 1,134 | -0.35% | 642,200 | 1832億1448万 | +0.53% | 10.69 | 1.1 |
| 07/30 | 1,132 | 1,142 | 1,118 | 1,138 | -0.09% | 545,000 | 1838億6074万 | +1.07% | 10.72 | 1.1 |
| 07/29 | 1,133 | 1,144 | 1,114 | 1,139 | +0.53% | 988,100 | 1840億2230万 | +1.24% | 10.73 | 1.11 |
| 07/28 | 1,135 | 1,137 | 1,115 | 1,133 | -1.13% | 534,600 | 1830億5291万 | +0.8% | 10.68 | 1.1 |
| 07/27 | 1,137 | 1,146 | 1,129 | 1,146 | +1.87% | 587,200 | 1851億5326万 | +2.05% | 10.8 | 1.11 |
| 07/24 | 1,115 | 1,133 | 1,110 | 1,125 | -0.62% | 513,800 | 1817億6040万 | +0.27% | 10.6 | 1.09 |
| 07/23 | 1,125 | 1,139 | 1,123 | 1,132 | +0.62% | 618,600 | 1828億9135万 | +0.98% | 10.67 | 1.1 |
| 07/22 | 1,137 | 1,150 | 1,123 | 1,125 | -0.27% | 625,900 | 1817億6040万 | +0.45% | 10.6 | 1.09 |
| 07/21 | 1,132 | 1,153 | 1,122 | 1,128 | -0.53% | 689,200 | 1822億4509万 | +0.89% | 10.63 | 1.09 |
| 07/17 | 1,146 | 1,153 | 1,116 | 1,134 | -0.09% | 829,400 | 1832億1448万 | +1.52% | 10.69 | 1.1 |
| 07/16 | 1,137 | 1,153 | 1,130 | 1,135 | -0.7% | 847,300 | 1833億7604万 | +1.79% | 10.7 | 1.1 |
| 07/15 | 1,137 | 1,143 | 1,129 | 1,143 | +0.44% | 635,900 | 1846億6856万 | +2.6% | 10.77 | 1.11 |
| 07/14 | 1,132 | 1,142 | 1,118 | 1,138 | +0.26% | 788,100 | 1838億6074万 | +2.15% | 10.72 | 1.1 |
| 07/13 | 1,139 | 1,139 | 1,118 | 1,135 | +0.35% | 777,500 | 1833億7604万 | +1.7% | 10.7 | 1.1 |
| 07/10 | 1,114 | 1,139 | 1,105 | 1,131 | +2.72% | 1,096,100 | 1827億2978万 | +1.07% | 10.66 | 1.1 |
| 07/09 | 1,090 | 1,101 | 1,085 | 1,101 | +0.46% | 674,500 | 1778億8284万 | -2.05% | 10.37 | 1.07 |
| 07/08 | 1,149 | 1,149 | 1,093 | 1,096 | -5.19% | 1,049,600 | 1770億7502万 | -3.01% | 10.33 | 1.06 |
| 07/07 | 1,156 | 1,165 | 1,141 | 1,156 | +0.43% | 708,000 | 1867億6890万 | +1.76% | 10.89 | 1.12 |
| 07/06 | 1,140 | 1,158 | 1,135 | 1,151 | +1.68% | 556,700 | 1859億6108万 | +1.41% | 10.85 | 1.12 |
| 07/03 | 1,108 | 1,132 | 1,105 | 1,132 | +0.98% | 579,500 | 1828億9135万 | -0.18% | 10.67 | 1.1 |
| 07/02 | 1,110 | 1,128 | 1,100 | 1,121 | +1.82% | 722,600 | 1811億1414万 | -1.06% | 10.56 | 1.09 |
| 07/01 | 1,127 | 1,127 | 1,091 | 1,101 | -2.05% | 838,600 | 1778億8284万 | -2.91% | 10.37 | 1.07 |
| 06/30 | 1,103 | 1,134 | 1,098 | 1,124 | +1.9% | 1,130,300 | 1815億9883万 | -0.97% | 10.59 | 1.09 |
| 06/29 | 1,103 | 1,108 | 1,086 | 1,103 | +1.19% | 1,053,700 | 1782億597万 | -2.65% | 10.39 | 1.07 |
| 06/26 | 1,096 | 1,103 | 1,086 | 1,090 | -1.09% | 779,100 | 1761億563万 | -3.88% | 10.27 | 1.06 |
| 06/25 | 1,121 | 1,123 | 1,094 | 1,102 | -0.27% | 728,500 | 1780億4441万 | -2.82% | 10.38 | 1.07 |
| 06/24 | 1,091 | 1,113 | 1,087 | 1,105 | +0.27% | 710,900 | 1785億2910万 | -2.56% | 10.41 | 1.07 |
| 06/23 | 1,105 | 1,122 | 1,097 | 1,102 | -0.81% | 946,600 | 1780億4441万 | -2.82% | 10.38 | 1.07 |
| 06/22 | 1,119 | 1,135 | 1,105 | 1,111 | -0.89% | 852,600 | 1794億9849万 | -2.2% | 10.47 | 1.08 |
| 06/19 | 1,133 | 1,149 | 1,109 | 1,121 | +0.36% | 1,291,700 | 1811億1414万 | -1.41% | 10.56 | 1.09 |
| 06/18 | 1,096 | 1,125 | 1,096 | 1,117 | +2.1% | 716,600 | 1804億6788万 | -1.93% | 10.53 | 1.08 |
| 06/17 | 1,095 | 1,109 | 1,084 | 1,094 | +1.2% | 743,600 | 1767億5189万 | -3.95% | 10.31 | 1.06 |
| 06/16 | 1,098 | 1,103 | 1,077 | 1,081 | -1.55% | 923,100 | 1746億5154万 | -5.26% | 10.19 | 1.05 |
| 06/15 | 1,089 | 1,103 | 1,076 | 1,098 | +1.86% | 1,880,000 | 1773億9815万 | -3.85% | 10.35 | 1.07 |
| 06/12 | 1,133 | 1,133 | 1,070 | 1,078 | -2.88% | 1,464,200 | 1741億6685万 | -5.69% | 10.16 | 1.05 |
| 06/11 | 1,087 | 1,125 | 1,080 | 1,110 | -3.39% | 1,313,100 | 1793億3692万 | -2.97% | 10.46 | 1.08 |
| 06/10 | 1,203 | 1,205 | 1,143 | 1,149 | -3.53% | 972,400 | 1856億3795万 | +0.52% | 10.83 | 1.12 |
| 06/09 | 1,215 | 1,219 | 1,169 | 1,191 | -0.75% | 1,057,400 | 1924億2367万 | +4.11% | 11.22 | 1.16 |
| 06/08 | 1,227 | 1,248 | 1,161 | 1,200 | -4.53% | 1,379,800 | 1938億7776万 | +4.99% | 11.31 | 1.16 |
| 06/05 | 1,270 | 1,280 | 1,243 | 1,257 | -0.16% | 953,300 | 2030億8695万 | +9.97% | 11.84 | 1.22 |
| 06/04 | 1,246 | 1,264 | 1,215 | 1,259 | +1.45% | 1,511,600 | 2034億1008万 | +10.34% | 11.86 | 1.22 |
| 06/03 | 1,125 | 1,252 | 1,120 | 1,241 | +9.15% | 2,078,900 | 2005億191万 | +9.05% | 11.69 | 1.2 |
| 06/02 | 1,124 | 1,144 | 1,093 | 1,137 | +0.8% | 995,500 | 1836億9917万 | +0.09% | 10.71 | 1.1 |
| 06/01 | 1,100 | 1,139 | 1,078 | 1,128 | +1.35% | 1,972,600 | 1822億4509万 | -1.05% | 10.63 | 1.09 |
| 05/29 | 1,140 | 1,140 | 1,113 | 1,113 | -1.5% | 1,482,500 | 1798億2162万 | -2.79% | 10.49 | 1.08 |
| 05/28 | 1,131 | 1,153 | 1,112 | 1,130 | 0% | 2,058,800 | 1825億6822万 | -1.82% | 10.65 | 1.1 |
| 05/27 | 1,094 | 1,136 | 1,083 | 1,130 | +3.67% | 2,441,000 | 1825億6822万 | -2.33% | 10.65 | 1.1 |
| 05/26 | 1,112 | 1,112 | 1,070 | 1,090 | -2.59% | 2,766,400 | 1761億563万 | -6.28% | 10.27 | 1.06 |
| 05/25 | 1,111 | 1,135 | 1,101 | 1,119 | +2.38% | 1,343,100 | 1807億9101万 | -4.36% | 10.54 | 1.09 |
| 05/22 | 1,116 | 1,116 | 1,083 | 1,093 | -1.35% | 1,641,500 | 1765億9032万 | -7.06% | 10.3 | 1.06 |
| 05/21 | 1,105 | 1,118 | 1,087 | 1,108 | +1.65% | 1,109,800 | 1790億1379万 | -6.18% | 10.44 | 1.08 |
| 05/20 | 1,163 | 1,173 | 1,087 | 1,090 | -5.46% | 1,400,600 | 1761億563万 | -8.09% | 10.27 | 1.06 |
| 05/19 | 1,141 | 1,153 | 1,128 | 1,153 | +1.32% | 907,600 | 1862億8421万 | -3.27% | 10.86 | 1.12 |
| 05/18 | 1,153 | 1,161 | 1,119 | 1,138 | -1.98% | 765,100 | 1838億6074万 | -4.93% | 10.72 | 1.1 |
| 05/15 | 1,160 | 1,175 | 1,149 | 1,161 | +1.93% | 759,400 | 1875億7673万 | -3.25% | 10.94 | 1.13 |
| 05/14 | 1,106 | 1,148 | 1,091 | 1,139 | +1.7% | 1,392,500 | 1840億2230万 | -5.32% | 10.73 | 1.11 |
| 05/13 | 1,117 | 1,131 | 1,104 | 1,120 | +0.18% | 1,038,300 | 1809億5257万 | -7.13% | 10.55 | 1.09 |
| 05/12 | 1,123 | 1,135 | 1,107 | 1,118 | -0.8% | 1,266,400 | 1806億2944万 | -7.53% | 10.54 | 1.09 |
| 05/11 | 1,094 | 1,134 | 1,091 | 1,127 | +2.83% | 1,544,700 | 1820億8353万 | -7.01% | 10.62 | 1.09 |
| 05/08 | 1,066 | 1,099 | 1,047 | 1,096 | +1.58% | 2,124,900 | 1770億7502万 | -9.5% | 10.33 | 1.06 |
| 05/07 | 1,158 | 1,170 | 1,058 | 1,079 | -7.94% | 3,591,000 | 1743億2842万 | -10.9% | 10.17 | 1.05 |
| 05/01 | 1,172 | 1,187 | 1,147 | 1,172 | -0.93% | 917,900 | 1893億5394万 | -3.46% | 11.04 | 1.14 |
| 04/30 | 1,173 | 1,196 | 1,165 | 1,183 | -1.66% | 937,700 | 1911億3115万 | -2.55% | 11.15 | 1.15 |
| 04/28 | 1,200 | 1,209 | 1,184 | 1,203 | +0.75% | 902,800 | 1943億6245万 | -0.91% | 11.34 | 1.17 |
| 04/27 | 1,185 | 1,204 | 1,175 | 1,194 | +1.19% | 709,500 | 1929億837万 | -1.4% | 11.25 | 1.16 |
| 04/24 | 1,188 | 1,196 | 1,177 | 1,180 | -1.83% | 738,100 | 1906億4646万 | -2.32% | 11.12 | 1.15 |
| 04/23 | 1,215 | 1,237 | 1,192 | 1,202 | -2.99% | 626,100 | 1942億89万 | -0.5% | 11.33 | 1.17 |
| 04/22 | 1,246 | 1,247 | 1,229 | 1,239 | -1.35% | 544,700 | 2001億7878万 | +2.65% | 11.68 | 1.2 |
| 04/21 | 1,265 | 1,265 | 1,240 | 1,256 | -0.16% | 446,500 | 2029億2539万 | +4.32% | 11.84 | 1.22 |
| 04/20 | 1,287 | 1,288 | 1,246 | 1,258 | -1.1% | 544,300 | 2032億4851万 | +4.83% | 11.85 | 1.22 |
| 04/17 | 1,284 | 1,294 | 1,272 | 1,272 | -1.24% | 839,500 | 2055億1042万 | +6.18% | 11.99 | 1.23 |
| 04/16 | 1,285 | 1,298 | 1,279 | 1,288 | +1.66% | 800,900 | 2080億9546万 | +7.87% | 12.14 | 1.25 |
| 04/15 | 1,278 | 1,286 | 1,266 | 1,267 | +0.88% | 737,300 | 2047億260万 | +6.29% | 11.94 | 1.23 |
| 04/14 | 1,245 | 1,262 | 1,242 | 1,256 | +2.95% | 608,600 | 2029億2539万 | +5.81% | 11.84 | 1.22 |
| 04/13 | 1,228 | 1,237 | 1,220 | 1,220 | -1.77% | 544,300 | 1971億905万 | +3.21% | 11.5 | 1.18 |
| 04/10 | 1,245 | 1,257 | 1,230 | 1,242 | 0% | 597,000 | 2006億6348万 | +5.08% | 11.7 | 1.21 |
| 04/09 | 1,266 | 1,269 | 1,239 | 1,242 | -2.05% | 786,100 | 2006億6348万 | +5.25% | 11.7 | 1.21 |
| 04/08 | 1,247 | 1,269 | 1,242 | 1,268 | +3.68% | 847,400 | 2048億6416万 | +7.73% | 11.95 | 1.23 |
| 04/07 | 1,233 | 1,239 | 1,222 | 1,223 | -0.65% | 415,300 | 1975億9375万 | +4.09% | 11.52 | 1.19 |
| 04/06 | 1,220 | 1,242 | 1,212 | 1,231 | +0.57% | 456,900 | 1988億8627万 | +4.59% | 11.6 | 1.19 |
| 04/03 | 1,207 | 1,233 | 1,206 | 1,224 | +3.12% | 696,800 | 1977億5531万 | +3.73% | 11.53 | 1.19 |
| 04/02 | 1,201 | 1,220 | 1,180 | 1,187 | -0.59% | 762,400 | 1917億7741万 | +0.42% | 11.19 | 1.15 |
| 04/01 | 1,182 | 1,194 | 1,149 | 1,194 | +9.34% | 1,022,300 | 1929億837万 | +0.67% | 11.25 | 1.16 |
| 03/31 | 1,086 | 1,117 | 1,082 | 1,092 | +0.09% | 793,300 | 1764億2876万 | -8.16% | 9.19 | 1.07 |
| 03/30 | 1,110 | 1,110 | 1,087 | 1,091 | -6.19% | 834,700 | 1789億2421万 | -8.93% | 9.34 | 1.09 |
| 03/27 | 1,171 | 1,174 | 1,154 | 1,163 | -0.68% | 704,300 | 1907億3223万 | -3.73% | 9.96 | 1.16 |
| 03/26 | 1,171 | 1,192 | 1,163 | 1,171 | -0.34% | 621,100 | 1920億4423万 | -3.54% | 10.03 | 1.17 |
| 03/25 | 1,172 | 1,185 | 1,170 | 1,175 | +2.17% | 735,700 | 1927億23万 | -3.53% | 10.06 | 1.17 |
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 | - | - | +74.36% 4/15 | -25.63% 12/8 |
| 2010年 3月期 | 830 83 6/15 | 310 31 2/9 | 8,792,130 87,921,296 9/8 | - | - | +43.71% 4/6 | -23.57% 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 | +43.29% 1/7 | -31.14% 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 | +14.82% 1/23 | -25.36% 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 | +13.18% 8/17 | -18.47% 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 | +14.82% 5/22 | -14.74% 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 | +31.83% 8/25 | -17.31% 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 | +15.13% 10/15 | -14.32% 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 | +15.49% 11/2 | -14.96% 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 | +11.15% 11/7 | -11.29% 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 | +16.57% 2/1 | -20.83% 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 | +14.45% 9/3 | -22.8% 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 | +21.25% 2/2 | -15.16% 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 | +14.59% 5/6 | -12.85% 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 | -9.07% 1/5 |
| 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 | +33.4% 8/3 | -12.61% 2/6 |
| 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 | +22.6% 8/23 | -26.4% 4/7 |
| 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 | +18.73% 5/14 | -12.68% 12/2 |
| 最新 | 991 2026/8/19 | 1,523,900 | 1601億1071万 | -7.73% 1,074 | |||
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）
- 2024/12/30 vs 2023/12/29
- 136%（2.36倍）
- 2025/12/30 vs 2024/12/30
- -31%（0.69倍）
- 2026/08/19 vs 2025/12/30
- -17%（0.83倍）
- 過去安値
132円（2020/07/31） - 651%（7.51倍）
991円（8/19）
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。
