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 |
|---|---|---|---|---|---|---|---|
| 2021/12/14 | 5,170 | 5,200 | 5,100 | 5,160 | -80 | -1.5% | 36,000 |
| 2021/12/13 | 5,200 | 5,290 | 5,200 | 5,240 | +130 | +2.5% | 39,200 |
| 2021/12/10 | 5,150 | 5,180 | 5,100 | 5,110 | -50 | -1% | 21,100 |
| 2021/12/09 | 5,180 | 5,230 | 5,140 | 5,160 | -20 | -0.4% | 32,500 |
| 2021/12/08 | 5,090 | 5,180 | 5,080 | 5,180 | +140 | +2.8% | 45,900 |
| 2021/12/07 | 4,940 | 5,040 | 4,920 | 5,040 | +170 | +3.5% | 41,700 |
| 2021/12/06 | 4,840 | 4,935 | 4,830 | 4,870 | +20 | +0.4% | 33,100 |
| 2021/12/03 | 4,715 | 4,850 | 4,715 | 4,850 | +135 | +2.9% | 33,300 |
| 2021/12/02 | 4,620 | 4,750 | 4,605 | 4,715 | -30 | -0.6% | 54,900 |
| 2021/12/01 | 4,740 | 4,785 | 4,620 | 4,745 | -55 | -1.1% | 54,700 |
| 2021/11/30 | 4,895 | 4,960 | 4,780 | 4,800 | +75 | +1.6% | 83,400 |
| 2021/11/29 | 4,795 | 4,825 | 4,710 | 4,725 | -80 | -1.7% | 46,000 |
| 2021/11/26 | 4,865 | 4,870 | 4,710 | 4,805 | -60 | -1.2% | 44,000 |
| 2021/11/25 | 4,855 | 4,920 | 4,850 | 4,865 | +30 | +0.6% | 21,700 |
| 2021/11/24 | 4,950 | 4,950 | 4,815 | 4,835 | -175 | -3.5% | 38,900 |
| 2021/11/22 | 5,030 | 5,080 | 5,010 | 5,010 | -10 | -0.2% | 30,600 |
| 2021/11/19 | 4,890 | 5,040 | 4,885 | 5,020 | +170 | +3.5% | 58,700 |
| 2021/11/18 | 4,910 | 4,910 | 4,765 | 4,850 | -60 | -1.2% | 32,800 |
| 2021/11/17 | 4,925 | 4,965 | 4,860 | 4,910 | -15 | -0.3% | 61,200 |
| 2021/11/16 | 4,895 | 4,980 | 4,865 | 4,925 | +80 | +1.7% | 37,900 |
| 2021/11/15 | 4,935 | 4,950 | 4,800 | 4,845 | -50 | -1% | 24,900 |
| 2021/11/12 | 4,905 | 4,930 | 4,815 | 4,895 | +180 | +3.8% | 44,600 |
| 2021/11/11 | 4,635 | 4,770 | 4,630 | 4,715 | +80 | +1.7% | 38,900 |
| 2021/11/10 | 4,675 | 4,675 | 4,565 | 4,635 | -40 | -0.9% | 24,900 |
| 2021/11/09 | 4,710 | 4,710 | 4,645 | 4,675 | +20 | +0.4% | 31,700 |
| 2021/11/08 | 4,695 | 4,715 | 4,560 | 4,655 | -15 | -0.3% | 29,900 |
| 2021/11/05 | 4,780 | 4,855 | 4,665 | 4,670 | +30 | +0.6% | 88,700 |
| 2021/11/04 | 4,695 | 4,745 | 4,635 | 4,640 | +85 | +1.9% | 85,400 |
| 2021/11/02 | 4,580 | 4,640 | 4,540 | 4,555 | -95 | -2% | 36,600 |
| 2021/11/01 | 4,620 | 4,695 | 4,610 | 4,650 | +95 | +2.1% | 43,400 |
| 2021/10/29 | 4,450 | 4,620 | 4,445 | 4,555 | +60 | +1.3% | 56,000 |
| 2021/10/28 | 4,445 | 4,545 | 4,445 | 4,495 | -5 | -0.1% | 32,900 |
| 2021/10/27 | 4,500 | 4,505 | 4,470 | 4,500 | +15 | +0.3% | 23,200 |
| 2021/10/26 | 4,575 | 4,585 | 4,455 | 4,485 | +5 | +0.1% | 18,300 |
| 2021/10/25 | 4,455 | 4,510 | 4,455 | 4,480 | ±0 | ±0% | 22,400 |
| 2021/10/22 | 4,385 | 4,485 | 4,380 | 4,480 | +60 | +1.4% | 30,000 |
| 2021/10/21 | 4,460 | 4,500 | 4,420 | 4,420 | -80 | -1.8% | 22,700 |
| 2021/10/20 | 4,630 | 4,640 | 4,500 | 4,500 | -125 | -2.7% | 34,100 |
| 2021/10/19 | 4,580 | 4,625 | 4,580 | 4,625 | +135 | +3% | 34,100 |
| 2021/10/18 | 4,510 | 4,580 | 4,440 | 4,490 | +50 | +1.1% | 31,400 |
| 2021/10/15 | 4,335 | 4,440 | 4,325 | 4,440 | +180 | +4.2% | 37,200 |
| 2021/10/14 | 4,160 | 4,275 | 4,160 | 4,260 | +100 | +2.4% | 30,800 |
| 2021/10/13 | 4,165 | 4,195 | 4,125 | 4,160 | -5 | -0.1% | 51,200 |
| 2021/10/12 | 4,195 | 4,210 | 4,130 | 4,165 | -30 | -0.7% | 22,200 |
| 2021/10/11 | 4,145 | 4,195 | 4,080 | 4,195 | +40 | +1% | 21,300 |
| 2021/10/08 | 4,145 | 4,180 | 4,090 | 4,155 | +115 | +2.8% | 38,100 |
| 2021/10/07 | 4,070 | 4,110 | 4,035 | 4,040 | -30 | -0.7% | 31,000 |
| 2021/10/06 | 4,065 | 4,195 | 4,045 | 4,070 | +35 | +0.9% | 45,400 |
| 2021/10/05 | 4,090 | 4,110 | 3,995 | 4,035 | -140 | -3.4% | 58,400 |
| 2021/10/04 | 4,310 | 4,315 | 4,165 | 4,175 | -135 | -3.1% | 34,600 |
851～
900
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
