ＪＣＵ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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 3,740 | 3,740 | 3,680 | 3,725 | -85 | -2.2% | 46,500 |
| 2024/05/16 | 3,755 | 3,835 | 3,755 | 3,810 | +55 | +1.5% | 27,000 |
| 2024/05/15 | 3,900 | 3,900 | 3,750 | 3,755 | -105 | -2.7% | 22,800 |
| 2024/05/14 | 3,880 | 3,905 | 3,835 | 3,860 | -15 | -0.4% | 37,300 |
| 2024/05/13 | 4,010 | 4,020 | 3,780 | 3,875 | +180 | +4.9% | 60,200 |
| 2024/05/10 | 3,705 | 3,755 | 3,660 | 3,695 | -30 | -0.8% | 39,800 |
| 2024/05/09 | 3,690 | 3,750 | 3,690 | 3,725 | +30 | +0.8% | 22,400 |
| 2024/05/08 | 3,695 | 3,725 | 3,685 | 3,695 | +5 | +0.1% | 29,600 |
| 2024/05/07 | 3,690 | 3,710 | 3,640 | 3,690 | ±0 | ±0% | 35,200 |
| 2024/05/02 | 3,680 | 3,705 | 3,670 | 3,690 | -55 | -1.5% | 18,800 |
| 2024/05/01 | 3,740 | 3,765 | 3,710 | 3,745 | -35 | -0.9% | 12,700 |
| 2024/04/30 | 3,765 | 3,780 | 3,715 | 3,780 | +40 | +1.1% | 16,100 |
| 2024/04/26 | 3,680 | 3,755 | 3,625 | 3,740 | +85 | +2.3% | 34,700 |
| 2024/04/25 | 3,665 | 3,710 | 3,645 | 3,655 | -20 | -0.5% | 19,500 |
| 2024/04/24 | 3,660 | 3,700 | 3,640 | 3,675 | +15 | +0.4% | 29,000 |
| 2024/04/23 | 3,655 | 3,690 | 3,630 | 3,660 | +5 | +0.1% | 25,200 |
| 2024/04/22 | 3,650 | 3,655 | 3,590 | 3,655 | +55 | +1.5% | 30,900 |
| 2024/04/19 | 3,675 | 3,680 | 3,555 | 3,600 | -135 | -3.6% | 30,600 |
| 2024/04/18 | 3,620 | 3,770 | 3,600 | 3,735 | +100 | +2.8% | 25,000 |
| 2024/04/17 | 3,720 | 3,720 | 3,605 | 3,635 | -35 | -1% | 26,900 |
| 2024/04/16 | 3,670 | 3,670 | 3,610 | 3,670 | -60 | -1.6% | 29,100 |
| 2024/04/15 | 3,680 | 3,760 | 3,645 | 3,730 | -10 | -0.3% | 28,600 |
| 2024/04/12 | 3,765 | 3,795 | 3,735 | 3,740 | -20 | -0.5% | 39,000 |
| 2024/04/11 | 3,615 | 3,775 | 3,600 | 3,760 | +100 | +2.7% | 57,600 |
| 2024/04/10 | 3,700 | 3,745 | 3,645 | 3,660 | -110 | -2.9% | 31,400 |
| 2024/04/09 | 3,750 | 3,805 | 3,750 | 3,770 | -45 | -1.2% | 24,600 |
| 2024/04/08 | 3,895 | 3,895 | 3,790 | 3,815 | -50 | -1.3% | 25,100 |
| 2024/04/05 | 3,850 | 3,920 | 3,810 | 3,865 | -35 | -0.9% | 31,700 |
| 2024/04/04 | 3,860 | 3,940 | 3,825 | 3,900 | +40 | +1% | 35,900 |
| 2024/04/03 | 3,775 | 3,885 | 3,745 | 3,860 | +45 | +1.2% | 43,800 |
| 2024/04/02 | 3,825 | 3,865 | 3,810 | 3,815 | -55 | -1.4% | 28,900 |
| 2024/04/01 | 3,990 | 3,990 | 3,845 | 3,870 | -80 | -2% | 23,000 |
| 2024/03/29 | 3,855 | 3,975 | 3,840 | 3,950 | +115 | +3% | 39,600 |
| 2024/03/28 | 3,940 | 3,960 | 3,825 | 3,835 | -125 | -3.2% | 56,600 |
| 2024/03/27 | 3,950 | 4,000 | 3,915 | 3,960 | +55 | +1.4% | 54,000 |
| 2024/03/26 | 3,805 | 3,910 | 3,805 | 3,905 | +55 | +1.4% | 33,100 |
| 2024/03/25 | 3,865 | 3,910 | 3,850 | 3,850 | -50 | -1.3% | 30,800 |
| 2024/03/22 | 3,945 | 3,950 | 3,900 | 3,900 | -45 | -1.1% | 24,800 |
| 2024/03/21 | 3,960 | 4,000 | 3,940 | 3,945 | +40 | +1% | 31,700 |
| 2024/03/19 | 3,940 | 3,960 | 3,840 | 3,905 | -30 | -0.8% | 35,100 |
| 2024/03/18 | 3,915 | 3,950 | 3,850 | 3,935 | +20 | +0.5% | 46,400 |
| 2024/03/15 | 3,895 | 3,970 | 3,870 | 3,915 | +25 | +0.6% | 85,500 |
| 2024/03/14 | 3,920 | 3,940 | 3,890 | 3,890 | +10 | +0.3% | 39,300 |
| 2024/03/13 | 3,930 | 3,935 | 3,840 | 3,880 | -30 | -0.8% | 23,900 |
| 2024/03/12 | 3,880 | 3,915 | 3,810 | 3,910 | ±0 | ±0% | 30,400 |
| 2024/03/11 | 3,935 | 3,940 | 3,885 | 3,910 | -120 | -3% | 34,000 |
| 2024/03/08 | 4,040 | 4,080 | 3,995 | 4,030 | -20 | -0.5% | 47,600 |
| 2024/03/07 | 4,200 | 4,200 | 4,040 | 4,050 | -90 | -2.2% | 34,000 |
| 2024/03/06 | 4,140 | 4,210 | 4,115 | 4,140 | -10 | -0.2% | 60,200 |
| 2024/03/05 | 4,145 | 4,165 | 4,115 | 4,150 | +10 | +0.2% | 40,600 |
1～
50
件表示中 / 4503件
類似銘柄と比較する
現在ご覧いただいている「ＪＣＵ」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 |
|---|---|---|---|---|---|---|---|---|
| ＪＣＵ | 372,500円 | - | - | 1.99% | 16.00倍 | 2.23倍 |
|
メッキ薬品大手で自動車、電子部品向けに強み。荏原、エンソンからＭＢＯ。海外展開を強化中 |
| クミアイ化 | 80,000円 | - | - | 3.50% | 8.75倍 | 0.72倍 |
|
全農系農薬専業首位、環境負荷低減の新製品開発を推進。化成品強化課題。配当性向３割超目標 |
| 伊勢化 | 1,980,000円 | - | - | 1.62% | 21.94倍 | 3.16倍 |
|
ヨウ素で国内首位、併産物に天然ガス。２次電池向けコバルト、ニッケルなど金属化合物併営 |
| アース製薬 | 451,500円 | - | - | 2.66% | 55.98倍 | 1.51倍 |
|
殺虫剤（虫ケア用品）首位、口腔衛生用品他日用品も。大塚製薬グループ。傘下にバスクリン、白元 |
| 未来工業 | 391,000円 | - | - | 3.32% | 14.99倍 | 1.26倍 |
|
電設資材メーカー。劇団がルーツ。製品数は約２万点、独自製品多く高利益率。残業ゼロ経営 |
市場注目の銘柄
チャート関連のコラム
