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 |
|---|---|---|---|---|---|---|---|
| 2025/06/06 | 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 |
| 2025/05/22 | 3,225 | 3,250 | 3,190 | 3,210 | -60 | -1.8% | 35,600 |
| 2025/05/21 | 3,245 | 3,285 | 3,225 | 3,270 | +55 | +1.7% | 45,000 |
| 2025/05/20 | 3,180 | 3,250 | 3,170 | 3,215 | +30 | +0.9% | 44,100 |
| 2025/05/19 | 3,225 | 3,225 | 3,165 | 3,185 | -65 | -2% | 29,800 |
| 2025/05/16 | 3,310 | 3,315 | 3,220 | 3,250 | -35 | -1.1% | 37,200 |
| 2025/05/15 | 3,265 | 3,315 | 3,215 | 3,285 | -20 | -0.6% | 43,500 |
| 2025/05/14 | 3,225 | 3,325 | 3,130 | 3,305 | +30 | +0.9% | 69,600 |
| 2025/05/13 | 3,315 | 3,340 | 3,265 | 3,275 | ±0 | ±0% | 34,200 |
| 2025/05/12 | 3,245 | 3,285 | 3,235 | 3,275 | +55 | +1.7% | 27,400 |
| 2025/05/09 | 3,210 | 3,255 | 3,195 | 3,220 | +40 | +1.3% | 27,200 |
| 2025/05/08 | 3,230 | 3,230 | 3,145 | 3,180 | -40 | -1.2% | 24,600 |
| 2025/05/07 | 3,185 | 3,245 | 3,175 | 3,220 | +30 | +0.9% | 31,700 |
| 2025/05/02 | 3,205 | 3,215 | 3,150 | 3,190 | +5 | +0.2% | 26,200 |
| 2025/05/01 | 3,155 | 3,200 | 3,150 | 3,185 | +35 | +1.1% | 29,000 |
| 2025/04/30 | 3,200 | 3,200 | 3,110 | 3,150 | -40 | -1.3% | 62,300 |
| 2025/04/28 | 3,195 | 3,230 | 3,150 | 3,190 | +10 | +0.3% | 70,500 |
| 2025/04/25 | 3,180 | 3,215 | 3,170 | 3,180 | +5 | +0.2% | 29,800 |
| 2025/04/24 | 3,165 | 3,200 | 3,145 | 3,175 | +10 | +0.3% | 18,200 |
| 2025/04/23 | 3,165 | 3,195 | 3,160 | 3,165 | +50 | +1.6% | 34,200 |
| 2025/04/22 | 3,125 | 3,150 | 3,100 | 3,115 | +15 | +0.5% | 20,600 |
| 2025/04/21 | 3,100 | 3,135 | 3,085 | 3,100 | -35 | -1.1% | 18,800 |
| 2025/04/18 | 3,175 | 3,175 | 3,115 | 3,135 | +10 | +0.3% | 26,900 |
| 2025/04/17 | 3,120 | 3,130 | 3,095 | 3,125 | ±0 | ±0% | 27,000 |
| 2025/04/16 | 3,120 | 3,155 | 3,100 | 3,125 | +5 | +0.2% | 39,800 |
| 2025/04/15 | 3,150 | 3,175 | 3,090 | 3,120 | -5 | -0.2% | 30,600 |
| 2025/04/14 | 3,145 | 3,145 | 3,100 | 3,125 | +45 | +1.5% | 33,500 |
| 2025/04/11 | 3,075 | 3,080 | 2,978 | 3,080 | -55 | -1.8% | 48,500 |
| 2025/04/10 | 3,225 | 3,240 | 3,045 | 3,135 | +172 | +5.8% | 49,600 |
| 2025/04/09 | 2,946 | 2,988 | 2,904 | 2,963 | -33 | -1.1% | 78,200 |
| 2025/04/08 | 2,896 | 3,030 | 2,896 | 2,996 | +150 | +5.3% | 48,200 |
| 2025/04/07 | 2,835 | 2,891 | 2,797 | 2,846 | -209 | -6.8% | 76,100 |
| 2025/04/04 | 3,100 | 3,110 | 2,990 | 3,055 | -115 | -3.6% | 74,000 |
| 2025/04/03 | 3,110 | 3,170 | 3,110 | 3,170 | -70 | -2.2% | 60,000 |
| 2025/04/02 | 3,260 | 3,300 | 3,230 | 3,240 | +5 | +0.2% | 47,800 |
| 2025/04/01 | 3,260 | 3,290 | 3,235 | 3,235 | +5 | +0.2% | 47,300 |
| 2025/03/31 | 3,225 | 3,260 | 3,185 | 3,230 | -65 | -2% | 68,800 |
| 2025/03/28 | 3,355 | 3,390 | 3,270 | 3,295 | -95 | -2.8% | 67,800 |
| 2025/03/27 | 3,380 | 3,400 | 3,340 | 3,390 | -35 | -1% | 55,200 |
| 2025/03/26 | 3,400 | 3,460 | 3,400 | 3,425 | +30 | +0.9% | 45,500 |
1～
50
件表示中 / 4761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 | 318,000円 | +0.5% | -1.1% | 2.58% | 10.71倍 | 1.66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 |
| 四国化ＨＤ | 195,400円 | +0.7% | -9.1% | 2.56% | 13.00倍 | 1.01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 | 371,000円 | -8.6% | +13.8% | 4.58% | 10.26倍 | 0.61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 |
| ミルボン | 248,000円 | +5.7% | +0.5% | 3.55% | 15.54倍 | 1.66倍 |
|
美容室向けヘア化粧品専業でトップ。ヘアケア製品が主力だが、染毛剤、パーマ剤も扱う。好財務 |
| 松本油 | - | - | - | - | - | - |
|
界面活性剤の総合メーカー。中国向けなど海外比重大きい。高分子・無機ハイテク製品を拡大 |
市場注目の銘柄
チャート関連のコラム
