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 |
|---|---|---|---|---|---|---|---|
| 2023/12/15 | 3,525 | 3,595 | 3,505 | 3,580 | +80 | +2.3% | 71,300 |
| 2023/12/14 | 3,565 | 3,585 | 3,480 | 3,500 | -65 | -1.8% | 56,400 |
| 2023/12/13 | 3,580 | 3,600 | 3,560 | 3,565 | -25 | -0.7% | 35,800 |
| 2023/12/12 | 3,640 | 3,650 | 3,565 | 3,590 | -10 | -0.3% | 31,500 |
| 2023/12/11 | 3,630 | 3,645 | 3,575 | 3,600 | +20 | +0.6% | 36,400 |
| 2023/12/08 | 3,635 | 3,675 | 3,540 | 3,580 | -105 | -2.8% | 63,500 |
| 2023/12/07 | 3,740 | 3,740 | 3,685 | 3,685 | -70 | -1.9% | 28,700 |
| 2023/12/06 | 3,700 | 3,785 | 3,690 | 3,755 | +35 | +0.9% | 75,800 |
| 2023/12/05 | 3,855 | 3,870 | 3,720 | 3,720 | -140 | -3.6% | 47,600 |
| 2023/12/04 | 3,840 | 3,870 | 3,750 | 3,860 | -40 | -1% | 49,400 |
| 2023/12/01 | 3,950 | 3,980 | 3,875 | 3,900 | -50 | -1.3% | 94,100 |
| 2023/11/30 | 3,880 | 3,955 | 3,880 | 3,950 | +70 | +1.8% | 48,900 |
| 2023/11/29 | 3,830 | 3,900 | 3,830 | 3,880 | +25 | +0.6% | 27,100 |
| 2023/11/28 | 3,830 | 3,860 | 3,790 | 3,855 | +25 | +0.7% | 35,300 |
| 2023/11/27 | 3,880 | 3,930 | 3,830 | 3,830 | -25 | -0.6% | 32,100 |
| 2023/11/24 | 3,860 | 3,895 | 3,845 | 3,855 | +30 | +0.8% | 39,700 |
| 2023/11/22 | 3,770 | 3,850 | 3,765 | 3,825 | +15 | +0.4% | 52,800 |
| 2023/11/21 | 3,750 | 3,830 | 3,750 | 3,810 | +90 | +2.4% | 58,200 |
| 2023/11/20 | 3,695 | 3,795 | 3,685 | 3,720 | -5 | -0.1% | 73,900 |
| 2023/11/17 | 3,685 | 3,730 | 3,660 | 3,725 | +75 | +2.1% | 53,200 |
| 2023/11/16 | 3,610 | 3,675 | 3,610 | 3,650 | -30 | -0.8% | 39,900 |
| 2023/11/15 | 3,600 | 3,700 | 3,595 | 3,680 | +120 | +3.4% | 62,600 |
| 2023/11/14 | 3,575 | 3,605 | 3,550 | 3,560 | +25 | +0.7% | 43,200 |
| 2023/11/13 | 3,520 | 3,555 | 3,510 | 3,535 | +15 | +0.4% | 59,500 |
| 2023/11/10 | 3,535 | 3,560 | 3,505 | 3,520 | -15 | -0.4% | 46,400 |
| 2023/11/09 | 3,475 | 3,575 | 3,475 | 3,535 | +60 | +1.7% | 65,200 |
| 2023/11/08 | 3,390 | 3,540 | 3,390 | 3,475 | +190 | +5.8% | 135,700 |
| 2023/11/07 | 3,325 | 3,370 | 3,275 | 3,285 | -110 | -3.2% | 117,000 |
| 2023/11/06 | 3,355 | 3,415 | 3,345 | 3,395 | +85 | +2.6% | 85,600 |
| 2023/11/02 | 3,295 | 3,340 | 3,290 | 3,310 | +15 | +0.5% | 55,200 |
| 2023/11/01 | 3,290 | 3,320 | 3,255 | 3,295 | +40 | +1.2% | 78,200 |
| 2023/10/31 | 3,250 | 3,265 | 3,210 | 3,255 | +15 | +0.5% | 88,600 |
| 2023/10/30 | 3,265 | 3,265 | 3,200 | 3,240 | -35 | -1.1% | 69,900 |
| 2023/10/27 | 3,300 | 3,300 | 3,240 | 3,275 | +55 | +1.7% | 56,200 |
| 2023/10/26 | 3,250 | 3,275 | 3,200 | 3,220 | -30 | -0.9% | 86,600 |
| 2023/10/25 | 3,245 | 3,275 | 3,230 | 3,250 | +20 | +0.6% | 65,300 |
| 2023/10/24 | 3,185 | 3,240 | 3,105 | 3,230 | +75 | +2.4% | 98,000 |
| 2023/10/23 | 3,180 | 3,210 | 3,145 | 3,155 | -10 | -0.3% | 78,100 |
| 2023/10/20 | 3,140 | 3,185 | 3,125 | 3,165 | +55 | +1.8% | 51,900 |
| 2023/10/19 | 3,055 | 3,145 | 3,055 | 3,110 | -15 | -0.5% | 47,100 |
| 2023/10/18 | 3,135 | 3,150 | 3,110 | 3,125 | -30 | -1% | 40,300 |
| 2023/10/17 | 3,080 | 3,175 | 3,080 | 3,155 | +80 | +2.6% | 58,600 |
| 2023/10/16 | 3,100 | 3,130 | 3,060 | 3,075 | +5 | +0.2% | 55,600 |
| 2023/10/13 | 3,060 | 3,110 | 3,060 | 3,070 | -55 | -1.8% | 37,000 |
| 2023/10/12 | 2,947 | 3,125 | 2,947 | 3,125 | +178 | +6% | 47,900 |
| 2023/10/11 | 2,981 | 2,981 | 2,940 | 2,947 | -58 | -1.9% | 47,500 |
| 2023/10/10 | 3,015 | 3,035 | 2,984 | 3,005 | +11 | +0.4% | 55,500 |
| 2023/10/06 | 3,010 | 3,010 | 2,972 | 2,994 | -16 | -0.5% | 49,000 |
| 2023/10/05 | 2,954 | 3,015 | 2,942 | 3,010 | +57 | +1.9% | 51,700 |
| 2023/10/04 | 2,989 | 2,993 | 2,947 | 2,953 | -62 | -2.1% | 62,100 |
101～
150
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
