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 |
|---|---|---|---|---|---|---|---|
| 2021/10/01 | 4,400 | 4,410 | 4,285 | 4,310 | -145 | -3.3% | 48,400 |
| 2021/09/30 | 4,385 | 4,495 | 4,385 | 4,455 | +20 | +0.5% | 48,100 |
| 2021/09/29 | 4,460 | 4,480 | 4,355 | 4,435 | -120 | -2.6% | 61,000 |
| 2021/09/28 | 4,660 | 4,660 | 4,490 | 4,555 | -105 | -2.3% | 63,200 |
| 2021/09/27 | 4,865 | 4,865 | 4,640 | 4,660 | -230 | -4.7% | 67,700 |
| 2021/09/24 | 4,815 | 4,910 | 4,785 | 4,890 | +160 | +3.4% | 60,200 |
| 2021/09/22 | 4,750 | 4,810 | 4,730 | 4,730 | -10 | -0.2% | 47,700 |
| 2021/09/21 | 4,690 | 4,775 | 4,655 | 4,740 | -50 | -1% | 48,000 |
| 2021/09/17 | 4,730 | 4,815 | 4,720 | 4,790 | +80 | +1.7% | 74,900 |
| 2021/09/16 | 4,730 | 4,785 | 4,665 | 4,710 | +20 | +0.4% | 78,000 |
| 2021/09/15 | 4,680 | 4,735 | 4,650 | 4,690 | -60 | -1.3% | 35,600 |
| 2021/09/14 | 4,645 | 4,750 | 4,635 | 4,750 | +105 | +2.3% | 62,600 |
| 2021/09/13 | 4,545 | 4,650 | 4,520 | 4,645 | +125 | +2.8% | 49,700 |
| 2021/09/10 | 4,380 | 4,520 | 4,380 | 4,520 | +160 | +3.7% | 70,000 |
| 2021/09/09 | 4,350 | 4,390 | 4,300 | 4,360 | -40 | -0.9% | 41,200 |
| 2021/09/08 | 4,360 | 4,400 | 4,345 | 4,400 | +75 | +1.7% | 66,900 |
| 2021/09/07 | 4,280 | 4,350 | 4,280 | 4,325 | +90 | +2.1% | 70,800 |
| 2021/09/06 | 4,200 | 4,255 | 4,200 | 4,235 | +35 | +0.8% | 39,100 |
| 2021/09/03 | 4,155 | 4,200 | 4,125 | 4,200 | +100 | +2.4% | 61,500 |
| 2021/09/02 | 4,050 | 4,120 | 4,050 | 4,100 | +50 | +1.2% | 34,300 |
| 2021/09/01 | 4,060 | 4,120 | 4,040 | 4,050 | -110 | -2.6% | 46,200 |
| 2021/08/31 | 4,110 | 4,195 | 4,110 | 4,160 | -10 | -0.2% | 44,400 |
| 2021/08/30 | 4,080 | 4,170 | 4,065 | 4,170 | +130 | +3.2% | 33,400 |
| 2021/08/27 | 4,035 | 4,040 | 3,995 | 4,040 | -15 | -0.4% | 20,400 |
| 2021/08/26 | 4,060 | 4,070 | 4,020 | 4,055 | -5 | -0.1% | 24,700 |
| 2021/08/25 | 4,010 | 4,080 | 4,010 | 4,060 | +55 | +1.4% | 39,200 |
| 2021/08/24 | 3,970 | 4,020 | 3,960 | 4,005 | +85 | +2.2% | 30,700 |
| 2021/08/23 | 3,885 | 3,930 | 3,845 | 3,920 | +80 | +2.1% | 41,900 |
| 2021/08/20 | 3,900 | 3,900 | 3,825 | 3,840 | -70 | -1.8% | 33,800 |
| 2021/08/19 | 3,985 | 3,985 | 3,905 | 3,910 | -95 | -2.4% | 27,000 |
| 2021/08/18 | 3,960 | 4,040 | 3,930 | 4,005 | +50 | +1.3% | 32,000 |
| 2021/08/17 | 3,995 | 4,085 | 3,955 | 3,955 | +30 | +0.8% | 53,500 |
| 2021/08/16 | 4,045 | 4,065 | 3,900 | 3,925 | -190 | -4.6% | 80,900 |
| 2021/08/13 | 4,145 | 4,175 | 4,090 | 4,115 | ±0 | ±0% | 29,800 |
| 2021/08/12 | 4,100 | 4,145 | 4,095 | 4,115 | +25 | +0.6% | 47,000 |
| 2021/08/11 | 4,040 | 4,090 | 3,945 | 4,090 | +50 | +1.2% | 56,200 |
| 2021/08/10 | 4,020 | 4,125 | 4,015 | 4,040 | +45 | +1.1% | 91,600 |
| 2021/08/06 | 4,070 | 4,090 | 3,955 | 3,995 | -70 | -1.7% | 67,700 |
| 2021/08/05 | 4,085 | 4,155 | 4,000 | 4,065 | +95 | +2.4% | 113,000 |
| 2021/08/04 | 4,050 | 4,050 | 3,970 | 3,970 | -115 | -2.8% | 91,500 |
| 2021/08/03 | 4,035 | 4,125 | 4,030 | 4,085 | +65 | +1.6% | 49,300 |
| 2021/08/02 | 4,035 | 4,065 | 4,010 | 4,020 | +15 | +0.4% | 36,000 |
| 2021/07/30 | 3,950 | 4,040 | 3,950 | 4,005 | +30 | +0.8% | 54,200 |
| 2021/07/29 | 3,950 | 4,000 | 3,910 | 3,975 | +40 | +1% | 41,500 |
| 2021/07/28 | 3,850 | 3,935 | 3,830 | 3,935 | +35 | +0.9% | 48,000 |
| 2021/07/27 | 3,915 | 3,925 | 3,835 | 3,900 | +25 | +0.6% | 32,900 |
| 2021/07/26 | 3,880 | 3,910 | 3,825 | 3,875 | +85 | +2.2% | 99,500 |
| 2021/07/21 | 3,775 | 3,855 | 3,730 | 3,790 | +80 | +2.2% | 121,500 |
| 2021/07/20 | 3,700 | 3,760 | 3,670 | 3,710 | +10 | +0.3% | 36,500 |
| 2021/07/19 | 3,710 | 3,760 | 3,695 | 3,700 | -80 | -2.1% | 41,100 |
901～
950
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
