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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 3,530 | 3,625 | 3,530 | 3,600 | +40 | +1.1% | 14,800 |
| 2022/07/26 | 3,560 | 3,600 | 3,525 | 3,560 | -15 | -0.4% | 22,900 |
| 2022/07/25 | 3,580 | 3,610 | 3,560 | 3,575 | -50 | -1.4% | 14,400 |
| 2022/07/22 | 3,590 | 3,645 | 3,570 | 3,625 | +30 | +0.8% | 32,200 |
| 2022/07/21 | 3,555 | 3,605 | 3,530 | 3,595 | -30 | -0.8% | 26,000 |
| 2022/07/20 | 3,610 | 3,645 | 3,590 | 3,625 | +110 | +3.1% | 53,300 |
| 2022/07/19 | 3,500 | 3,545 | 3,470 | 3,515 | +130 | +3.8% | 45,500 |
| 2022/07/15 | 3,470 | 3,470 | 3,370 | 3,385 | -60 | -1.7% | 21,200 |
| 2022/07/14 | 3,410 | 3,470 | 3,410 | 3,445 | +65 | +1.9% | 60,200 |
| 2022/07/13 | 3,395 | 3,435 | 3,355 | 3,380 | -10 | -0.3% | 27,500 |
| 2022/07/12 | 3,495 | 3,500 | 3,375 | 3,390 | -135 | -3.8% | 42,700 |
| 2022/07/11 | 3,415 | 3,525 | 3,415 | 3,525 | +105 | +3.1% | 70,100 |
| 2022/07/08 | 3,430 | 3,510 | 3,410 | 3,420 | +5 | +0.1% | 55,400 |
| 2022/07/07 | 3,410 | 3,450 | 3,365 | 3,415 | +75 | +2.2% | 44,400 |
| 2022/07/06 | 3,330 | 3,365 | 3,310 | 3,340 | ±0 | ±0% | 46,400 |
| 2022/07/05 | 3,390 | 3,410 | 3,310 | 3,340 | +25 | +0.8% | 32,600 |
| 2022/07/04 | 3,400 | 3,400 | 3,305 | 3,315 | -40 | -1.2% | 40,400 |
| 2022/07/01 | 3,390 | 3,455 | 3,315 | 3,355 | -30 | -0.9% | 39,700 |
| 2022/06/30 | 3,470 | 3,470 | 3,365 | 3,385 | -90 | -2.6% | 58,200 |
| 2022/06/29 | 3,465 | 3,500 | 3,385 | 3,475 | ±0 | ±0% | 55,600 |
| 2022/06/28 | 3,455 | 3,480 | 3,405 | 3,475 | +40 | +1.2% | 42,000 |
| 2022/06/27 | 3,360 | 3,440 | 3,350 | 3,435 | +170 | +5.2% | 51,800 |
| 2022/06/24 | 3,180 | 3,275 | 3,180 | 3,265 | +85 | +2.7% | 49,400 |
| 2022/06/23 | 3,140 | 3,195 | 3,130 | 3,180 | +50 | +1.6% | 72,000 |
| 2022/06/22 | 3,275 | 3,305 | 3,130 | 3,130 | -90 | -2.8% | 41,400 |
| 2022/06/21 | 3,175 | 3,250 | 3,155 | 3,220 | +135 | +4.4% | 50,900 |
| 2022/06/20 | 3,220 | 3,230 | 3,070 | 3,085 | -110 | -3.4% | 44,300 |
| 2022/06/17 | 3,215 | 3,245 | 3,180 | 3,195 | -115 | -3.5% | 92,400 |
| 2022/06/16 | 3,425 | 3,450 | 3,295 | 3,310 | -85 | -2.5% | 46,000 |
| 2022/06/15 | 3,440 | 3,500 | 3,395 | 3,395 | -65 | -1.9% | 49,200 |
| 2022/06/14 | 3,385 | 3,470 | 3,365 | 3,460 | +5 | +0.1% | 63,300 |
| 2022/06/13 | 3,500 | 3,520 | 3,445 | 3,455 | -115 | -3.2% | 50,200 |
| 2022/06/10 | 3,625 | 3,645 | 3,570 | 3,570 | -80 | -2.2% | 61,400 |
| 2022/06/09 | 3,680 | 3,705 | 3,645 | 3,650 | -95 | -2.5% | 35,400 |
| 2022/06/08 | 3,745 | 3,780 | 3,705 | 3,745 | +30 | +0.8% | 39,400 |
| 2022/06/07 | 3,660 | 3,730 | 3,660 | 3,715 | +5 | +0.1% | 34,700 |
| 2022/06/06 | 3,745 | 3,745 | 3,660 | 3,710 | -50 | -1.3% | 33,200 |
| 2022/06/03 | 3,755 | 3,825 | 3,740 | 3,760 | +15 | +0.4% | 43,000 |
| 2022/06/02 | 3,745 | 3,775 | 3,710 | 3,745 | +15 | +0.4% | 64,800 |
| 2022/06/01 | 3,670 | 3,745 | 3,670 | 3,730 | +25 | +0.7% | 32,600 |
| 2022/05/31 | 3,700 | 3,735 | 3,650 | 3,705 | +20 | +0.5% | 51,600 |
| 2022/05/30 | 3,635 | 3,730 | 3,630 | 3,685 | +120 | +3.4% | 91,400 |
| 2022/05/27 | 3,630 | 3,630 | 3,565 | 3,565 | +40 | +1.1% | 39,800 |
| 2022/05/26 | 3,600 | 3,610 | 3,525 | 3,525 | -125 | -3.4% | 53,100 |
| 2022/05/25 | 3,685 | 3,695 | 3,615 | 3,650 | -15 | -0.4% | 52,200 |
| 2022/05/24 | 3,785 | 3,785 | 3,665 | 3,665 | -125 | -3.3% | 57,400 |
| 2022/05/23 | 3,820 | 3,835 | 3,775 | 3,790 | +35 | +0.9% | 73,900 |
| 2022/05/20 | 3,685 | 3,760 | 3,650 | 3,755 | +85 | +2.3% | 67,900 |
| 2022/05/19 | 3,675 | 3,675 | 3,570 | 3,670 | +45 | +1.2% | 87,400 |
| 2022/05/18 | 3,655 | 3,700 | 3,585 | 3,625 | +20 | +0.6% | 95,100 |
701～
750
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
