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 |
|---|---|---|---|---|---|---|---|
| 2023/10/03 | 3,010 | 3,030 | 2,991 | 3,015 | -15 | -0.5% | 60,200 |
| 2023/10/02 | 3,115 | 3,135 | 3,030 | 3,030 | -80 | -2.6% | 55,400 |
| 2023/09/29 | 3,130 | 3,160 | 3,095 | 3,110 | +5 | +0.2% | 56,700 |
| 2023/09/28 | 3,100 | 3,125 | 3,060 | 3,105 | -60 | -1.9% | 66,500 |
| 2023/09/27 | 3,150 | 3,190 | 3,095 | 3,165 | +5 | +0.2% | 73,700 |
| 2023/09/26 | 3,255 | 3,255 | 3,155 | 3,160 | -85 | -2.6% | 46,800 |
| 2023/09/25 | 3,265 | 3,265 | 3,195 | 3,245 | +100 | +3.2% | 47,500 |
| 2023/09/22 | 3,100 | 3,165 | 3,090 | 3,145 | +5 | +0.2% | 40,200 |
| 2023/09/21 | 3,160 | 3,190 | 3,130 | 3,140 | -35 | -1.1% | 37,700 |
| 2023/09/20 | 3,255 | 3,265 | 3,170 | 3,175 | -85 | -2.6% | 56,500 |
| 2023/09/19 | 3,230 | 3,265 | 3,225 | 3,260 | -5 | -0.2% | 43,200 |
| 2023/09/15 | 3,260 | 3,275 | 3,245 | 3,265 | +15 | +0.5% | 42,900 |
| 2023/09/14 | 3,235 | 3,260 | 3,225 | 3,250 | -10 | -0.3% | 27,700 |
| 2023/09/13 | 3,280 | 3,285 | 3,220 | 3,260 | -45 | -1.4% | 43,000 |
| 2023/09/12 | 3,385 | 3,400 | 3,290 | 3,305 | -65 | -1.9% | 23,400 |
| 2023/09/11 | 3,325 | 3,390 | 3,325 | 3,370 | +55 | +1.7% | 56,500 |
| 2023/09/08 | 3,345 | 3,395 | 3,305 | 3,315 | -100 | -2.9% | 52,800 |
| 2023/09/07 | 3,450 | 3,470 | 3,400 | 3,415 | -70 | -2% | 40,100 |
| 2023/09/06 | 3,435 | 3,490 | 3,435 | 3,485 | +50 | +1.5% | 29,000 |
| 2023/09/05 | 3,435 | 3,435 | 3,390 | 3,435 | ±0 | ±0% | 28,500 |
| 2023/09/04 | 3,390 | 3,445 | 3,385 | 3,435 | +45 | +1.3% | 34,700 |
| 2023/09/01 | 3,360 | 3,415 | 3,360 | 3,390 | +10 | +0.3% | 36,800 |
| 2023/08/31 | 3,330 | 3,400 | 3,325 | 3,380 | +30 | +0.9% | 36,900 |
| 2023/08/30 | 3,305 | 3,375 | 3,300 | 3,350 | +80 | +2.4% | 35,000 |
| 2023/08/29 | 3,300 | 3,300 | 3,245 | 3,270 | ±0 | ±0% | 17,400 |
| 2023/08/28 | 3,235 | 3,275 | 3,225 | 3,270 | +105 | +3.3% | 38,800 |
| 2023/08/25 | 3,165 | 3,175 | 3,135 | 3,165 | ±0 | ±0% | 26,800 |
| 2023/08/24 | 3,155 | 3,190 | 3,155 | 3,165 | -5 | -0.2% | 25,600 |
| 2023/08/23 | 3,080 | 3,175 | 3,065 | 3,170 | +70 | +2.3% | 38,300 |
| 2023/08/22 | 3,095 | 3,105 | 3,070 | 3,100 | +5 | +0.2% | 26,600 |
| 2023/08/21 | 3,085 | 3,110 | 3,080 | 3,095 | -15 | -0.5% | 30,600 |
| 2023/08/18 | 3,145 | 3,145 | 3,085 | 3,110 | -35 | -1.1% | 32,900 |
| 2023/08/17 | 3,195 | 3,195 | 3,110 | 3,145 | -50 | -1.6% | 27,300 |
| 2023/08/16 | 3,135 | 3,245 | 3,135 | 3,195 | +25 | +0.8% | 44,800 |
| 2023/08/15 | 3,200 | 3,230 | 3,155 | 3,170 | -85 | -2.6% | 65,500 |
| 2023/08/14 | 3,360 | 3,360 | 3,235 | 3,255 | -145 | -4.3% | 40,100 |
| 2023/08/10 | 3,445 | 3,445 | 3,355 | 3,400 | -60 | -1.7% | 44,800 |
| 2023/08/09 | 3,455 | 3,545 | 3,455 | 3,460 | +50 | +1.5% | 55,700 |
| 2023/08/08 | 3,450 | 3,570 | 3,410 | 3,410 | -35 | -1% | 73,000 |
| 2023/08/07 | 3,400 | 3,470 | 3,370 | 3,445 | +30 | +0.9% | 71,200 |
| 2023/08/04 | 3,495 | 3,635 | 3,415 | 3,415 | +210 | +6.6% | 201,400 |
| 2023/08/03 | 3,305 | 3,320 | 3,185 | 3,205 | -155 | -4.6% | 97,300 |
| 2023/08/02 | 3,360 | 3,410 | 3,345 | 3,360 | -30 | -0.9% | 34,700 |
| 2023/08/01 | 3,385 | 3,415 | 3,355 | 3,390 | +10 | +0.3% | 27,200 |
| 2023/07/31 | 3,415 | 3,430 | 3,370 | 3,380 | +60 | +1.8% | 30,500 |
| 2023/07/28 | 3,225 | 3,330 | 3,225 | 3,320 | +25 | +0.8% | 51,900 |
| 2023/07/27 | 3,300 | 3,300 | 3,230 | 3,295 | -15 | -0.5% | 39,900 |
| 2023/07/26 | 3,315 | 3,350 | 3,300 | 3,310 | -40 | -1.2% | 38,200 |
| 2023/07/25 | 3,395 | 3,395 | 3,330 | 3,350 | -50 | -1.5% | 42,000 |
| 2023/07/24 | 3,450 | 3,450 | 3,390 | 3,400 | ±0 | ±0% | 21,700 |
151～
200
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
