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 |
|---|---|---|---|---|---|---|---|
| 2023/03/08 | 3,435 | 3,470 | 3,420 | 3,450 | ±0 | ±0% | 27,700 |
| 2023/03/07 | 3,440 | 3,450 | 3,405 | 3,450 | +20 | +0.6% | 39,900 |
| 2023/03/06 | 3,440 | 3,440 | 3,400 | 3,430 | +30 | +0.9% | 34,300 |
| 2023/03/03 | 3,345 | 3,425 | 3,320 | 3,400 | +95 | +2.9% | 67,400 |
| 2023/03/02 | 3,395 | 3,410 | 3,295 | 3,305 | -75 | -2.2% | 50,200 |
| 2023/03/01 | 3,190 | 3,395 | 3,185 | 3,380 | +185 | +5.8% | 86,100 |
| 2023/02/28 | 3,135 | 3,210 | 3,125 | 3,195 | +60 | +1.9% | 56,400 |
| 2023/02/27 | 3,035 | 3,145 | 3,035 | 3,135 | +80 | +2.6% | 33,300 |
| 2023/02/24 | 3,030 | 3,055 | 3,020 | 3,055 | +40 | +1.3% | 36,900 |
| 2023/02/22 | 3,020 | 3,050 | 3,005 | 3,015 | -35 | -1.1% | 45,100 |
| 2023/02/21 | 3,050 | 3,080 | 3,045 | 3,050 | -15 | -0.5% | 32,200 |
| 2023/02/20 | 3,065 | 3,085 | 3,030 | 3,065 | ±0 | ±0% | 44,300 |
| 2023/02/17 | 3,115 | 3,150 | 3,060 | 3,065 | -100 | -3.2% | 40,100 |
| 2023/02/16 | 3,170 | 3,190 | 3,140 | 3,165 | +45 | +1.4% | 31,800 |
| 2023/02/15 | 3,205 | 3,205 | 3,085 | 3,120 | -75 | -2.3% | 43,800 |
| 2023/02/14 | 3,215 | 3,240 | 3,180 | 3,195 | +45 | +1.4% | 34,100 |
| 2023/02/13 | 3,150 | 3,180 | 3,135 | 3,150 | -15 | -0.5% | 34,200 |
| 2023/02/10 | 3,175 | 3,225 | 3,155 | 3,165 | -60 | -1.9% | 58,500 |
| 2023/02/09 | 3,195 | 3,225 | 3,180 | 3,225 | +20 | +0.6% | 34,100 |
| 2023/02/08 | 3,240 | 3,255 | 3,200 | 3,205 | -40 | -1.2% | 23,300 |
| 2023/02/07 | 3,210 | 3,255 | 3,195 | 3,245 | +15 | +0.5% | 36,500 |
| 2023/02/06 | 3,200 | 3,345 | 3,200 | 3,230 | +80 | +2.5% | 107,800 |
| 2023/02/03 | 3,135 | 3,175 | 3,120 | 3,150 | -40 | -1.3% | 54,100 |
| 2023/02/02 | 3,185 | 3,215 | 3,145 | 3,190 | +25 | +0.8% | 51,800 |
| 2023/02/01 | 3,240 | 3,275 | 3,155 | 3,165 | -35 | -1.1% | 56,400 |
| 2023/01/31 | 3,210 | 3,290 | 3,195 | 3,200 | -5 | -0.2% | 92,700 |
| 2023/01/30 | 3,205 | 3,235 | 3,185 | 3,205 | -10 | -0.3% | 43,700 |
| 2023/01/27 | 3,195 | 3,240 | 3,185 | 3,215 | +20 | +0.6% | 51,400 |
| 2023/01/26 | 3,185 | 3,205 | 3,175 | 3,195 | +10 | +0.3% | 51,100 |
| 2023/01/25 | 3,240 | 3,245 | 3,180 | 3,185 | -70 | -2.2% | 37,200 |
| 2023/01/24 | 3,195 | 3,260 | 3,185 | 3,255 | +105 | +3.3% | 87,000 |
| 2023/01/23 | 3,135 | 3,160 | 3,115 | 3,150 | +45 | +1.4% | 46,300 |
| 2023/01/20 | 3,085 | 3,110 | 3,065 | 3,105 | +35 | +1.1% | 43,000 |
| 2023/01/19 | 3,100 | 3,120 | 3,065 | 3,070 | -60 | -1.9% | 56,200 |
| 2023/01/18 | 3,090 | 3,180 | 3,065 | 3,130 | +50 | +1.6% | 51,200 |
| 2023/01/17 | 3,035 | 3,100 | 3,035 | 3,080 | +45 | +1.5% | 43,900 |
| 2023/01/16 | 3,055 | 3,095 | 3,020 | 3,035 | -65 | -2.1% | 39,200 |
| 2023/01/13 | 3,145 | 3,180 | 3,095 | 3,100 | -85 | -2.7% | 44,700 |
| 2023/01/12 | 3,190 | 3,200 | 3,150 | 3,185 | -5 | -0.2% | 28,000 |
| 2023/01/11 | 3,190 | 3,190 | 3,145 | 3,190 | +30 | +0.9% | 46,900 |
| 2023/01/10 | 3,165 | 3,190 | 3,130 | 3,160 | +25 | +0.8% | 48,300 |
| 2023/01/06 | 3,090 | 3,150 | 3,070 | 3,135 | +45 | +1.5% | 39,300 |
| 2023/01/05 | 3,055 | 3,090 | 3,045 | 3,090 | +35 | +1.1% | 56,500 |
| 2023/01/04 | 3,060 | 3,080 | 3,045 | 3,055 | -25 | -0.8% | 49,300 |
| 2022/12/30 | 3,145 | 3,180 | 3,080 | 3,080 | -65 | -2.1% | 54,600 |
| 2022/12/29 | 3,135 | 3,170 | 3,090 | 3,145 | ±0 | ±0% | 95,700 |
| 2022/12/28 | 3,115 | 3,150 | 3,095 | 3,145 | +10 | +0.3% | 63,000 |
| 2022/12/27 | 3,085 | 3,150 | 3,070 | 3,135 | +120 | +4% | 54,500 |
| 2022/12/26 | 3,040 | 3,055 | 2,999 | 3,015 | -15 | -0.5% | 40,300 |
| 2022/12/23 | 2,979 | 3,030 | 2,975 | 3,030 | +20 | +0.7% | 71,900 |
551～
600
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
