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 |
|---|---|---|---|---|---|---|---|
| 2021/05/07 | 3,995 | 4,000 | 3,970 | 3,990 | +35 | +0.9% | 16,500 |
| 2021/05/06 | 3,855 | 3,980 | 3,845 | 3,955 | +115 | +3% | 30,200 |
| 2021/04/30 | 3,935 | 3,935 | 3,840 | 3,840 | -105 | -2.7% | 87,200 |
| 2021/04/28 | 4,005 | 4,010 | 3,920 | 3,945 | -40 | -1% | 42,900 |
| 2021/04/27 | 4,105 | 4,105 | 3,985 | 3,985 | -120 | -2.9% | 48,600 |
| 2021/04/26 | 4,175 | 4,180 | 4,085 | 4,105 | -60 | -1.4% | 41,600 |
| 2021/04/23 | 4,145 | 4,225 | 4,145 | 4,165 | -40 | -1% | 30,900 |
| 2021/04/22 | 4,200 | 4,250 | 4,155 | 4,205 | +60 | +1.4% | 24,900 |
| 2021/04/21 | 4,195 | 4,215 | 4,140 | 4,145 | -105 | -2.5% | 21,100 |
| 2021/04/20 | 4,270 | 4,275 | 4,230 | 4,250 | -50 | -1.2% | 24,900 |
| 2021/04/19 | 4,250 | 4,330 | 4,250 | 4,300 | +35 | +0.8% | 16,100 |
| 2021/04/16 | 4,270 | 4,290 | 4,235 | 4,265 | +15 | +0.4% | 21,100 |
| 2021/04/15 | 4,180 | 4,255 | 4,180 | 4,250 | +35 | +0.8% | 12,100 |
| 2021/04/14 | 4,175 | 4,230 | 4,130 | 4,215 | +45 | +1.1% | 25,100 |
| 2021/04/13 | 4,220 | 4,235 | 4,170 | 4,170 | -40 | -1% | 14,900 |
| 2021/04/12 | 4,235 | 4,265 | 4,190 | 4,210 | +10 | +0.2% | 17,500 |
| 2021/04/09 | 4,185 | 4,320 | 4,175 | 4,200 | +75 | +1.8% | 67,500 |
| 2021/04/08 | 4,160 | 4,165 | 4,120 | 4,125 | -75 | -1.8% | 19,700 |
| 2021/04/07 | 4,200 | 4,245 | 4,115 | 4,200 | ±0 | ±0% | 35,600 |
| 2021/04/06 | 4,345 | 4,390 | 4,190 | 4,200 | -105 | -2.4% | 70,100 |
| 2021/04/05 | 4,300 | 4,330 | 4,220 | 4,305 | +10 | +0.2% | 46,900 |
| 2021/04/02 | 4,195 | 4,340 | 4,195 | 4,295 | +120 | +2.9% | 50,500 |
| 2021/04/01 | 4,185 | 4,225 | 4,165 | 4,175 | +5 | +0.1% | 49,000 |
| 2021/03/31 | 4,060 | 4,200 | 4,060 | 4,170 | +60 | +1.5% | 67,500 |
| 2021/03/30 | 4,090 | 4,135 | 4,080 | 4,110 | +20 | +0.5% | 67,300 |
| 2021/03/29 | 4,015 | 4,090 | 4,005 | 4,090 | +145 | +3.7% | 88,500 |
| 2021/03/26 | 3,930 | 3,965 | 3,920 | 3,945 | +25 | +0.6% | 61,300 |
| 2021/03/25 | 3,855 | 3,925 | 3,855 | 3,920 | +55 | +1.4% | 39,500 |
| 2021/03/24 | 3,850 | 3,885 | 3,815 | 3,865 | -25 | -0.6% | 84,400 |
| 2021/03/23 | 3,880 | 3,920 | 3,870 | 3,890 | -5 | -0.1% | 77,700 |
| 2021/03/22 | 3,915 | 3,940 | 3,875 | 3,895 | -85 | -2.1% | 70,600 |
| 2021/03/19 | 3,995 | 4,020 | 3,935 | 3,980 | -70 | -1.7% | 117,300 |
| 2021/03/18 | 3,995 | 4,065 | 3,970 | 4,050 | +65 | +1.6% | 57,300 |
| 2021/03/17 | 3,990 | 3,990 | 3,950 | 3,985 | -5 | -0.1% | 37,000 |
| 2021/03/16 | 3,960 | 3,990 | 3,935 | 3,990 | +25 | +0.6% | 39,000 |
| 2021/03/15 | 3,915 | 3,965 | 3,900 | 3,965 | +100 | +2.6% | 47,100 |
| 2021/03/12 | 3,830 | 3,890 | 3,820 | 3,865 | +60 | +1.6% | 53,900 |
| 2021/03/11 | 3,790 | 3,825 | 3,770 | 3,805 | +15 | +0.4% | 79,100 |
| 2021/03/10 | 3,725 | 3,795 | 3,720 | 3,790 | +65 | +1.7% | 73,900 |
| 2021/03/09 | 3,665 | 3,740 | 3,665 | 3,725 | +90 | +2.5% | 106,900 |
| 2021/03/08 | 3,680 | 3,690 | 3,610 | 3,635 | -5 | -0.1% | 78,200 |
| 2021/03/05 | 3,600 | 3,640 | 3,560 | 3,640 | +55 | +1.5% | 68,800 |
| 2021/03/04 | 3,530 | 3,585 | 3,530 | 3,585 | -15 | -0.4% | 44,400 |
| 2021/03/03 | 3,620 | 3,620 | 3,550 | 3,600 | +50 | +1.4% | 44,600 |
| 2021/03/02 | 3,570 | 3,605 | 3,520 | 3,550 | -10 | -0.3% | 75,100 |
| 2021/03/01 | 3,495 | 3,565 | 3,480 | 3,560 | +125 | +3.6% | 70,500 |
| 2021/02/26 | 3,475 | 3,500 | 3,420 | 3,435 | -25 | -0.7% | 98,000 |
| 2021/02/25 | 3,420 | 3,485 | 3,390 | 3,460 | +110 | +3.3% | 76,200 |
| 2021/02/24 | 3,390 | 3,415 | 3,325 | 3,350 | -60 | -1.8% | 99,300 |
| 2021/02/22 | 3,420 | 3,435 | 3,365 | 3,410 | ±0 | ±0% | 41,500 |
1001～
1050
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
