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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 4,900 | 4,915 | 4,835 | 4,840 | -90 | -1.8% | 46,100 |
| 2022/02/28 | 4,865 | 4,950 | 4,795 | 4,930 | +160 | +3.4% | 62,300 |
| 2022/02/25 | 4,590 | 4,795 | 4,590 | 4,770 | +150 | +3.2% | 41,800 |
| 2022/02/24 | 4,455 | 4,660 | 4,455 | 4,620 | +95 | +2.1% | 55,200 |
| 2022/02/22 | 4,500 | 4,620 | 4,495 | 4,525 | -70 | -1.5% | 51,100 |
| 2022/02/21 | 4,630 | 4,680 | 4,545 | 4,595 | -105 | -2.2% | 32,700 |
| 2022/02/18 | 4,705 | 4,790 | 4,590 | 4,700 | -75 | -1.6% | 52,300 |
| 2022/02/17 | 4,755 | 4,800 | 4,735 | 4,775 | +10 | +0.2% | 23,300 |
| 2022/02/16 | 4,660 | 4,765 | 4,660 | 4,765 | +215 | +4.7% | 29,400 |
| 2022/02/15 | 4,590 | 4,610 | 4,490 | 4,550 | -15 | -0.3% | 66,000 |
| 2022/02/14 | 4,555 | 4,635 | 4,455 | 4,565 | -150 | -3.2% | 64,800 |
| 2022/02/10 | 4,775 | 4,775 | 4,665 | 4,715 | -50 | -1% | 43,600 |
| 2022/02/09 | 4,745 | 4,845 | 4,710 | 4,765 | +195 | +4.3% | 157,600 |
| 2022/02/08 | 4,525 | 4,595 | 4,405 | 4,570 | +15 | +0.3% | 64,900 |
| 2022/02/07 | 4,825 | 4,840 | 4,525 | 4,555 | -380 | -7.7% | 124,100 |
| 2022/02/04 | 4,920 | 4,970 | 4,845 | 4,935 | -30 | -0.6% | 48,900 |
| 2022/02/03 | 5,020 | 5,020 | 4,855 | 4,965 | -125 | -2.5% | 88,600 |
| 2022/02/02 | 4,960 | 5,100 | 4,960 | 5,090 | +170 | +3.5% | 68,600 |
| 2022/02/01 | 5,080 | 5,140 | 4,880 | 4,920 | -20 | -0.4% | 59,800 |
| 2022/01/31 | 4,715 | 4,970 | 4,675 | 4,940 | +210 | +4.4% | 52,200 |
| 2022/01/28 | 4,705 | 4,740 | 4,640 | 4,730 | +80 | +1.7% | 109,800 |
| 2022/01/27 | 4,845 | 4,890 | 4,560 | 4,650 | -195 | -4% | 72,400 |
| 2022/01/26 | 4,905 | 4,975 | 4,835 | 4,845 | -45 | -0.9% | 33,200 |
| 2022/01/25 | 5,020 | 5,080 | 4,830 | 4,890 | -85 | -1.7% | 48,600 |
| 2022/01/24 | 4,880 | 4,995 | 4,825 | 4,975 | +65 | +1.3% | 35,900 |
| 2022/01/21 | 4,875 | 4,910 | 4,800 | 4,910 | -85 | -1.7% | 36,300 |
| 2022/01/20 | 5,010 | 5,070 | 4,890 | 4,995 | -85 | -1.7% | 62,300 |
| 2022/01/19 | 5,130 | 5,190 | 5,050 | 5,080 | -180 | -3.4% | 58,300 |
| 2022/01/18 | 5,420 | 5,430 | 5,260 | 5,260 | -150 | -2.8% | 43,200 |
| 2022/01/17 | 5,410 | 5,460 | 5,360 | 5,410 | +20 | +0.4% | 25,200 |
| 2022/01/14 | 5,330 | 5,410 | 5,270 | 5,390 | +30 | +0.6% | 44,100 |
| 2022/01/13 | 5,380 | 5,430 | 5,310 | 5,360 | -20 | -0.4% | 29,100 |
| 2022/01/12 | 5,240 | 5,410 | 5,230 | 5,380 | +170 | +3.3% | 26,700 |
| 2022/01/11 | 5,290 | 5,300 | 5,180 | 5,210 | -20 | -0.4% | 26,000 |
| 2022/01/07 | 5,290 | 5,370 | 5,210 | 5,230 | -30 | -0.6% | 29,100 |
| 2022/01/06 | 5,320 | 5,350 | 5,260 | 5,260 | -100 | -1.9% | 28,000 |
| 2022/01/05 | 5,500 | 5,510 | 5,340 | 5,360 | -160 | -2.9% | 36,800 |
| 2022/01/04 | 5,570 | 5,610 | 5,500 | 5,520 | +50 | +0.9% | 35,000 |
| 2021/12/30 | 5,410 | 5,510 | 5,390 | 5,470 | ±0 | ±0% | 29,000 |
| 2021/12/29 | 5,500 | 5,550 | 5,440 | 5,470 | +70 | +1.3% | 47,600 |
| 2021/12/28 | 5,290 | 5,400 | 5,280 | 5,400 | +170 | +3.3% | 33,800 |
| 2021/12/27 | 5,170 | 5,270 | 5,130 | 5,230 | +100 | +1.9% | 35,600 |
| 2021/12/24 | 5,110 | 5,240 | 5,110 | 5,130 | +40 | +0.8% | 27,500 |
| 2021/12/23 | 4,975 | 5,110 | 4,975 | 5,090 | +125 | +2.5% | 26,200 |
| 2021/12/22 | 4,990 | 5,020 | 4,905 | 4,965 | -25 | -0.5% | 34,700 |
| 2021/12/21 | 4,965 | 5,020 | 4,900 | 4,990 | +50 | +1% | 60,200 |
| 2021/12/20 | 5,100 | 5,120 | 4,940 | 4,940 | -250 | -4.8% | 40,100 |
| 2021/12/17 | 5,230 | 5,290 | 5,170 | 5,190 | -140 | -2.6% | 38,100 |
| 2021/12/16 | 5,230 | 5,360 | 5,230 | 5,330 | +160 | +3.1% | 39,400 |
| 2021/12/15 | 5,090 | 5,210 | 5,090 | 5,170 | +10 | +0.2% | 16,000 |
801～
850
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
