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 |
|---|---|---|---|---|---|---|---|
| 2021/07/16 | 3,885 | 3,900 | 3,715 | 3,780 | +105 | +2.9% | 112,300 |
| 2021/07/15 | 3,740 | 3,740 | 3,675 | 3,675 | -50 | -1.3% | 26,000 |
| 2021/07/14 | 3,685 | 3,765 | 3,685 | 3,725 | ±0 | ±0% | 11,700 |
| 2021/07/13 | 3,775 | 3,775 | 3,620 | 3,725 | ±0 | ±0% | 61,500 |
| 2021/07/12 | 3,705 | 3,790 | 3,670 | 3,725 | +130 | +3.6% | 52,700 |
| 2021/07/09 | 3,535 | 3,615 | 3,530 | 3,595 | -10 | -0.3% | 49,000 |
| 2021/07/08 | 3,635 | 3,695 | 3,600 | 3,605 | -10 | -0.3% | 45,200 |
| 2021/07/07 | 3,605 | 3,640 | 3,600 | 3,615 | -30 | -0.8% | 14,700 |
| 2021/07/06 | 3,675 | 3,675 | 3,580 | 3,645 | -30 | -0.8% | 25,500 |
| 2021/07/05 | 3,575 | 3,705 | 3,570 | 3,675 | +75 | +2.1% | 28,600 |
| 2021/07/02 | 3,540 | 3,625 | 3,540 | 3,600 | +70 | +2% | 10,000 |
| 2021/07/01 | 3,570 | 3,600 | 3,530 | 3,530 | -50 | -1.4% | 12,900 |
| 2021/06/30 | 3,605 | 3,610 | 3,545 | 3,580 | ±0 | ±0% | 28,300 |
| 2021/06/29 | 3,640 | 3,650 | 3,570 | 3,580 | -95 | -2.6% | 21,900 |
| 2021/06/28 | 3,660 | 3,695 | 3,640 | 3,675 | +35 | +1% | 20,500 |
| 2021/06/25 | 3,625 | 3,660 | 3,620 | 3,640 | +15 | +0.4% | 15,900 |
| 2021/06/24 | 3,695 | 3,710 | 3,615 | 3,625 | -70 | -1.9% | 24,300 |
| 2021/06/23 | 3,645 | 3,700 | 3,630 | 3,695 | +60 | +1.7% | 31,300 |
| 2021/06/22 | 3,510 | 3,645 | 3,510 | 3,635 | +205 | +6% | 41,800 |
| 2021/06/21 | 3,535 | 3,535 | 3,425 | 3,430 | -155 | -4.3% | 35,200 |
| 2021/06/18 | 3,670 | 3,670 | 3,585 | 3,585 | -15 | -0.4% | 34,700 |
| 2021/06/17 | 3,655 | 3,655 | 3,570 | 3,600 | -45 | -1.2% | 33,400 |
| 2021/06/16 | 3,580 | 3,655 | 3,565 | 3,645 | +70 | +2% | 42,900 |
| 2021/06/15 | 3,595 | 3,615 | 3,555 | 3,575 | -20 | -0.6% | 25,600 |
| 2021/06/14 | 3,535 | 3,600 | 3,530 | 3,595 | +105 | +3% | 28,700 |
| 2021/06/11 | 3,525 | 3,545 | 3,490 | 3,490 | -30 | -0.9% | 42,500 |
| 2021/06/10 | 3,495 | 3,530 | 3,490 | 3,520 | +15 | +0.4% | 20,400 |
| 2021/06/09 | 3,515 | 3,545 | 3,495 | 3,505 | -15 | -0.4% | 21,700 |
| 2021/06/08 | 3,515 | 3,555 | 3,490 | 3,520 | -5 | -0.1% | 32,600 |
| 2021/06/07 | 3,570 | 3,595 | 3,500 | 3,525 | +15 | +0.4% | 40,200 |
| 2021/06/04 | 3,525 | 3,570 | 3,510 | 3,510 | -40 | -1.1% | 18,700 |
| 2021/06/03 | 3,575 | 3,625 | 3,545 | 3,550 | -40 | -1.1% | 24,200 |
| 2021/06/02 | 3,545 | 3,615 | 3,535 | 3,590 | +5 | +0.1% | 32,800 |
| 2021/06/01 | 3,560 | 3,590 | 3,510 | 3,585 | +15 | +0.4% | 44,200 |
| 2021/05/31 | 3,605 | 3,620 | 3,545 | 3,570 | -95 | -2.6% | 30,500 |
| 2021/05/28 | 3,635 | 3,670 | 3,600 | 3,665 | +100 | +2.8% | 27,000 |
| 2021/05/27 | 3,665 | 3,665 | 3,555 | 3,565 | -100 | -2.7% | 106,000 |
| 2021/05/26 | 3,640 | 3,680 | 3,610 | 3,665 | -10 | -0.3% | 23,600 |
| 2021/05/25 | 3,680 | 3,685 | 3,630 | 3,675 | -5 | -0.1% | 18,300 |
| 2021/05/24 | 3,675 | 3,720 | 3,675 | 3,680 | -35 | -0.9% | 15,500 |
| 2021/05/21 | 3,755 | 3,765 | 3,705 | 3,715 | -20 | -0.5% | 25,900 |
| 2021/05/20 | 3,635 | 3,785 | 3,635 | 3,735 | +80 | +2.2% | 25,300 |
| 2021/05/19 | 3,705 | 3,720 | 3,645 | 3,655 | -90 | -2.4% | 31,900 |
| 2021/05/18 | 3,750 | 3,785 | 3,725 | 3,745 | ±0 | ±0% | 48,200 |
| 2021/05/17 | 3,770 | 3,770 | 3,715 | 3,745 | +20 | +0.5% | 28,300 |
| 2021/05/14 | 3,770 | 3,805 | 3,700 | 3,725 | +20 | +0.5% | 35,100 |
| 2021/05/13 | 3,780 | 3,860 | 3,705 | 3,705 | -90 | -2.4% | 39,500 |
| 2021/05/12 | 3,885 | 3,955 | 3,755 | 3,795 | -160 | -4% | 56,400 |
| 2021/05/11 | 4,100 | 4,180 | 3,940 | 3,955 | -135 | -3.3% | 85,300 |
| 2021/05/10 | 3,985 | 4,100 | 3,985 | 4,090 | +100 | +2.5% | 22,100 |
951～
1000
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
