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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 3,585 | 3,630 | 3,540 | 3,610 | +25 | +0.7% | 42,800 |
| 2025/07/31 | 3,555 | 3,585 | 3,520 | 3,585 | +65 | +1.8% | 41,900 |
| 2025/07/30 | 3,515 | 3,540 | 3,505 | 3,520 | ±0 | ±0% | 24,100 |
| 2025/07/29 | 3,480 | 3,520 | 3,480 | 3,520 | +25 | +0.7% | 28,700 |
| 2025/07/28 | 3,475 | 3,530 | 3,460 | 3,495 | +30 | +0.9% | 31,300 |
| 2025/07/25 | 3,450 | 3,485 | 3,425 | 3,465 | +15 | +0.4% | 29,200 |
| 2025/07/24 | 3,455 | 3,475 | 3,435 | 3,450 | +15 | +0.4% | 40,800 |
| 2025/07/23 | 3,410 | 3,460 | 3,370 | 3,435 | +60 | +1.8% | 54,200 |
| 2025/07/22 | 3,345 | 3,405 | 3,345 | 3,375 | ±0 | ±0% | 37,600 |
| 2025/07/18 | 3,400 | 3,405 | 3,355 | 3,375 | -10 | -0.3% | 34,800 |
| 2025/07/17 | 3,330 | 3,395 | 3,330 | 3,385 | +55 | +1.7% | 23,300 |
| 2025/07/16 | 3,340 | 3,370 | 3,330 | 3,330 | +5 | +0.2% | 26,200 |
| 2025/07/15 | 3,315 | 3,325 | 3,285 | 3,325 | +10 | +0.3% | 28,900 |
| 2025/07/14 | 3,325 | 3,360 | 3,315 | 3,315 | +20 | +0.6% | 36,600 |
| 2025/07/11 | 3,260 | 3,320 | 3,260 | 3,295 | +55 | +1.7% | 44,000 |
| 2025/07/10 | 3,240 | 3,260 | 3,215 | 3,240 | -5 | -0.2% | 47,500 |
| 2025/07/09 | 3,175 | 3,265 | 3,160 | 3,245 | +70 | +2.2% | 53,200 |
| 2025/07/08 | 3,180 | 3,180 | 3,155 | 3,175 | +25 | +0.8% | 34,000 |
| 2025/07/07 | 3,170 | 3,170 | 3,140 | 3,150 | -20 | -0.6% | 34,700 |
| 2025/07/04 | 3,200 | 3,220 | 3,160 | 3,170 | -25 | -0.8% | 28,200 |
| 2025/07/03 | 3,190 | 3,215 | 3,190 | 3,195 | +30 | +0.9% | 32,600 |
| 2025/07/02 | 3,200 | 3,230 | 3,165 | 3,165 | -45 | -1.4% | 41,700 |
| 2025/07/01 | 3,320 | 3,320 | 3,200 | 3,210 | -110 | -3.3% | 42,800 |
| 2025/06/30 | 3,375 | 3,395 | 3,320 | 3,320 | -20 | -0.6% | 45,300 |
| 2025/06/27 | 3,345 | 3,380 | 3,325 | 3,340 | +10 | +0.3% | 62,300 |
| 2025/06/26 | 3,300 | 3,335 | 3,285 | 3,330 | +40 | +1.2% | 43,100 |
| 2025/06/25 | 3,280 | 3,310 | 3,265 | 3,290 | -5 | -0.2% | 34,300 |
| 2025/06/24 | 3,280 | 3,315 | 3,270 | 3,295 | +85 | +2.6% | 50,400 |
| 2025/06/23 | 3,230 | 3,235 | 3,170 | 3,210 | -70 | -2.1% | 34,200 |
| 2025/06/20 | 3,240 | 3,295 | 3,230 | 3,280 | +70 | +2.2% | 119,500 |
| 2025/06/19 | 3,175 | 3,225 | 3,175 | 3,210 | +10 | +0.3% | 26,000 |
| 2025/06/18 | 3,125 | 3,210 | 3,125 | 3,200 | +65 | +2.1% | 25,900 |
| 2025/06/17 | 3,110 | 3,150 | 3,110 | 3,135 | +20 | +0.6% | 32,600 |
| 2025/06/16 | 3,110 | 3,120 | 3,085 | 3,115 | +15 | +0.5% | 37,900 |
| 2025/06/13 | 3,220 | 3,220 | 3,100 | 3,100 | -135 | -4.2% | 53,000 |
| 2025/06/12 | 3,240 | 3,255 | 3,200 | 3,235 | -35 | -1.1% | 68,800 |
| 2025/06/11 | 3,250 | 3,280 | 3,200 | 3,270 | +40 | +1.2% | 72,400 |
| 2025/06/10 | 3,250 | 3,270 | 3,225 | 3,230 | -20 | -0.6% | 59,000 |
| 2025/06/09 | 3,200 | 3,250 | 3,190 | 3,250 | +70 | +2.2% | 68,400 |
| 2025/06/06 | 3,170 | 3,205 | 3,105 | 3,180 | +10 | +0.3% | 70,700 |
| 2025/06/05 | 3,145 | 3,170 | 3,105 | 3,170 | -30 | -0.9% | 78,100 |
| 2025/06/04 | 3,070 | 3,220 | 3,070 | 3,200 | +115 | +3.7% | 51,000 |
| 2025/06/03 | 3,105 | 3,105 | 3,070 | 3,085 | -40 | -1.3% | 22,600 |
| 2025/06/02 | 3,170 | 3,180 | 3,110 | 3,125 | -85 | -2.6% | 30,700 |
| 2025/05/30 | 3,190 | 3,225 | 3,170 | 3,210 | ±0 | ±0% | 22,900 |
| 2025/05/29 | 3,215 | 3,215 | 3,180 | 3,210 | +30 | +0.9% | 43,100 |
| 2025/05/28 | 3,245 | 3,245 | 3,170 | 3,180 | -30 | -0.9% | 45,900 |
| 2025/05/27 | 3,150 | 3,230 | 3,150 | 3,210 | +65 | +2.1% | 18,500 |
| 2025/05/26 | 3,200 | 3,205 | 3,130 | 3,145 | -50 | -1.6% | 41,000 |
| 2025/05/23 | 3,220 | 3,235 | 3,185 | 3,195 | -15 | -0.5% | 21,400 |
1～
50
件表示中 / 4800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 | 361,000円 | +0.5% | -1.1% | 2.27% | 12.16倍 | 1.88倍 |
|
銅などメッキ薬品大手でアジアに展開、電子・自動車部品が主。次世代半導体対応で熊本に拠点 |
| トリケミカル | 323,000円 | +37.5% | +4.8% | 1.08% | 20.99倍 | 3.32倍 |
|
先端半導体製造向けにニッチな化学材料を少量生産。韓国に３５％出資合弁。山梨に新工場 |
| 未来工業 | 388,500円 | +4.0% | -11.1% | 3.35% | 14.80倍 | 1.19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 |
| 四国化ＨＤ | 211,300円 | +0.7% | -9.1% | 2.37% | 14.06倍 | 1.06倍 |
|
柱はラジアルタイヤ用不溶性硫黄をはじめとする化学品。輸出が多い。２３年１月、持株会社制に |
| 三洋化 | 402,000円 | -8.6% | +13.8% | 4.23% | 11.12倍 | 0.66倍 |
|
界面制御技術に強み。多品種を手がけ、車関連の貢献大。高吸水性樹脂（ＳＡＰ）事業は撤退 |
市場注目の銘柄
チャート関連のコラム
