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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 4,160 | 4,175 | 4,115 | 4,140 | -35 | -0.8% | 44,400 |
| 2024/03/01 | 4,270 | 4,290 | 4,160 | 4,175 | -110 | -2.6% | 44,100 |
| 2024/02/29 | 4,155 | 4,295 | 4,140 | 4,285 | +105 | +2.5% | 90,500 |
| 2024/02/28 | 4,105 | 4,200 | 4,100 | 4,180 | +80 | +2% | 38,300 |
| 2024/02/27 | 4,040 | 4,110 | 4,005 | 4,100 | +75 | +1.9% | 51,800 |
| 2024/02/26 | 4,120 | 4,155 | 4,025 | 4,025 | -75 | -1.8% | 30,600 |
| 2024/02/22 | 4,115 | 4,130 | 4,040 | 4,100 | +55 | +1.4% | 29,600 |
| 2024/02/21 | 4,130 | 4,135 | 4,025 | 4,045 | -90 | -2.2% | 20,000 |
| 2024/02/20 | 4,110 | 4,180 | 4,065 | 4,135 | +95 | +2.4% | 43,600 |
| 2024/02/19 | 4,095 | 4,095 | 4,000 | 4,040 | -50 | -1.2% | 23,000 |
| 2024/02/16 | 4,025 | 4,120 | 4,015 | 4,090 | +65 | +1.6% | 45,300 |
| 2024/02/15 | 3,955 | 4,055 | 3,955 | 4,025 | +70 | +1.8% | 45,100 |
| 2024/02/14 | 3,965 | 3,975 | 3,910 | 3,955 | -30 | -0.8% | 34,400 |
| 2024/02/13 | 3,910 | 3,990 | 3,855 | 3,985 | +80 | +2% | 48,600 |
| 2024/02/09 | 3,970 | 4,045 | 3,900 | 3,905 | -110 | -2.7% | 64,300 |
| 2024/02/08 | 4,075 | 4,155 | 3,925 | 4,015 | +220 | +5.8% | 119,100 |
| 2024/02/07 | 3,800 | 3,860 | 3,760 | 3,795 | +25 | +0.7% | 57,700 |
| 2024/02/06 | 3,745 | 3,790 | 3,735 | 3,770 | -15 | -0.4% | 22,600 |
| 2024/02/05 | 3,770 | 3,785 | 3,715 | 3,785 | +30 | +0.8% | 28,800 |
| 2024/02/02 | 3,750 | 3,805 | 3,735 | 3,755 | +15 | +0.4% | 30,200 |
| 2024/02/01 | 3,700 | 3,760 | 3,685 | 3,740 | -10 | -0.3% | 43,000 |
| 2024/01/31 | 3,730 | 3,760 | 3,715 | 3,750 | +20 | +0.5% | 36,100 |
| 2024/01/30 | 3,815 | 3,850 | 3,730 | 3,730 | -20 | -0.5% | 49,700 |
| 2024/01/29 | 3,755 | 3,760 | 3,705 | 3,750 | -5 | -0.1% | 30,100 |
| 2024/01/26 | 3,885 | 3,885 | 3,755 | 3,755 | -130 | -3.3% | 50,900 |
| 2024/01/25 | 3,740 | 3,890 | 3,740 | 3,885 | +135 | +3.6% | 45,200 |
| 2024/01/24 | 3,810 | 3,810 | 3,725 | 3,750 | -60 | -1.6% | 29,500 |
| 2024/01/23 | 3,825 | 3,865 | 3,765 | 3,810 | -5 | -0.1% | 57,300 |
| 2024/01/22 | 3,750 | 3,835 | 3,750 | 3,815 | +70 | +1.9% | 54,000 |
| 2024/01/19 | 3,740 | 3,780 | 3,705 | 3,745 | +40 | +1.1% | 52,600 |
| 2024/01/18 | 3,650 | 3,740 | 3,650 | 3,705 | +35 | +1% | 33,600 |
| 2024/01/17 | 3,720 | 3,740 | 3,660 | 3,670 | -15 | -0.4% | 35,500 |
| 2024/01/16 | 3,795 | 3,795 | 3,685 | 3,685 | -125 | -3.3% | 29,700 |
| 2024/01/15 | 3,705 | 3,810 | 3,700 | 3,810 | +90 | +2.4% | 26,600 |
| 2024/01/12 | 3,775 | 3,775 | 3,700 | 3,720 | -35 | -0.9% | 40,400 |
| 2024/01/11 | 3,765 | 3,795 | 3,735 | 3,755 | -5 | -0.1% | 49,800 |
| 2024/01/10 | 3,835 | 3,835 | 3,730 | 3,760 | -75 | -2% | 51,300 |
| 2024/01/09 | 3,770 | 3,870 | 3,770 | 3,835 | +75 | +2% | 42,400 |
| 2024/01/05 | 3,875 | 3,875 | 3,745 | 3,760 | -100 | -2.6% | 28,600 |
| 2024/01/04 | 3,920 | 3,930 | 3,830 | 3,860 | -120 | -3% | 40,800 |
| 2023/12/29 | 3,990 | 4,005 | 3,945 | 3,980 | +10 | +0.3% | 43,200 |
| 2023/12/28 | 3,885 | 3,970 | 3,885 | 3,970 | +105 | +2.7% | 57,300 |
| 2023/12/27 | 3,860 | 3,875 | 3,805 | 3,865 | +50 | +1.3% | 47,100 |
| 2023/12/26 | 3,740 | 3,825 | 3,740 | 3,815 | +75 | +2% | 32,000 |
| 2023/12/25 | 3,795 | 3,795 | 3,730 | 3,740 | +5 | +0.1% | 24,000 |
| 2023/12/22 | 3,640 | 3,735 | 3,640 | 3,735 | +100 | +2.8% | 35,700 |
| 2023/12/21 | 3,640 | 3,655 | 3,610 | 3,635 | -5 | -0.1% | 22,300 |
| 2023/12/20 | 3,600 | 3,660 | 3,595 | 3,640 | +40 | +1.1% | 32,700 |
| 2023/12/19 | 3,565 | 3,610 | 3,545 | 3,600 | +20 | +0.6% | 50,600 |
| 2023/12/18 | 3,520 | 3,580 | 3,505 | 3,580 | ±0 | ±0% | 39,000 |
51～
100
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 | +8.6% | +3.5% | 1.99% | 15.99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 | +3.7% | -37.8% | 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 | +24.9% | +29.0% | 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 | +4.2% | -47.6% | 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 | +2.4% | -16.7% | 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
