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 |
|---|---|---|---|---|---|---|---|
| 2020/02/12 | 3,100 | 3,135 | 3,085 | 3,095 | -10 | -0.3% | 66,400 |
| 2020/02/10 | 3,100 | 3,120 | 3,065 | 3,105 | -55 | -1.7% | 74,500 |
| 2020/02/07 | 3,140 | 3,195 | 3,140 | 3,160 | -35 | -1.1% | 79,700 |
| 2020/02/06 | 3,110 | 3,210 | 3,110 | 3,195 | +120 | +3.9% | 99,100 |
| 2020/02/05 | 3,155 | 3,160 | 3,065 | 3,075 | -65 | -2.1% | 83,900 |
| 2020/02/04 | 3,100 | 3,160 | 3,005 | 3,140 | +40 | +1.3% | 112,500 |
| 2020/02/03 | 3,035 | 3,150 | 3,010 | 3,100 | -45 | -1.4% | 103,100 |
| 2020/01/31 | 3,090 | 3,170 | 3,090 | 3,145 | +75 | +2.4% | 63,600 |
| 2020/01/30 | 3,195 | 3,220 | 3,035 | 3,070 | -145 | -4.5% | 99,100 |
| 2020/01/29 | 3,280 | 3,280 | 3,165 | 3,215 | -95 | -2.9% | 85,500 |
| 2020/01/28 | 3,225 | 3,330 | 3,205 | 3,310 | +20 | +0.6% | 76,100 |
| 2020/01/27 | 3,285 | 3,305 | 3,240 | 3,290 | -60 | -1.8% | 70,900 |
| 2020/01/24 | 3,390 | 3,430 | 3,340 | 3,350 | -45 | -1.3% | 57,900 |
| 2020/01/23 | 3,400 | 3,425 | 3,380 | 3,395 | -65 | -1.9% | 68,900 |
| 2020/01/22 | 3,330 | 3,480 | 3,330 | 3,460 | +125 | +3.7% | 128,700 |
| 2020/01/21 | 3,340 | 3,365 | 3,255 | 3,335 | +20 | +0.6% | 111,700 |
| 2020/01/20 | 3,250 | 3,335 | 3,250 | 3,315 | +65 | +2% | 83,900 |
| 2020/01/17 | 3,155 | 3,255 | 3,155 | 3,250 | +80 | +2.5% | 68,100 |
| 2020/01/16 | 3,230 | 3,230 | 3,135 | 3,170 | -65 | -2% | 80,100 |
| 2020/01/15 | 3,250 | 3,295 | 3,225 | 3,235 | ±0 | ±0% | 61,800 |
| 2020/01/14 | 3,305 | 3,350 | 3,165 | 3,235 | -40 | -1.2% | 77,700 |
| 2020/01/10 | 3,270 | 3,320 | 3,235 | 3,275 | -10 | -0.3% | 56,500 |
| 2020/01/09 | 3,300 | 3,360 | 3,270 | 3,285 | +100 | +3.1% | 111,200 |
| 2020/01/08 | 3,260 | 3,260 | 3,115 | 3,185 | -90 | -2.7% | 96,700 |
| 2020/01/07 | 3,240 | 3,295 | 3,240 | 3,275 | +35 | +1.1% | 105,400 |
| 2020/01/06 | 3,145 | 3,240 | 3,125 | 3,240 | ±0 | ±0% | 91,600 |
| 2019/12/30 | 3,215 | 3,240 | 3,190 | 3,240 | -30 | -0.9% | 45,700 |
| 2019/12/27 | 3,225 | 3,315 | 3,200 | 3,270 | +70 | +2.2% | 89,000 |
| 2019/12/26 | 3,140 | 3,200 | 3,140 | 3,200 | +45 | +1.4% | 45,300 |
| 2019/12/25 | 3,180 | 3,210 | 3,145 | 3,155 | -55 | -1.7% | 46,900 |
| 2019/12/24 | 3,195 | 3,245 | 3,185 | 3,210 | -20 | -0.6% | 74,500 |
| 2019/12/23 | 3,255 | 3,280 | 3,225 | 3,230 | -40 | -1.2% | 63,900 |
| 2019/12/20 | 3,305 | 3,315 | 3,235 | 3,270 | -35 | -1.1% | 101,200 |
| 2019/12/19 | 3,290 | 3,330 | 3,275 | 3,305 | +15 | +0.5% | 100,000 |
| 2019/12/18 | 3,250 | 3,300 | 3,245 | 3,290 | +50 | +1.5% | 145,800 |
| 2019/12/17 | 3,160 | 3,250 | 3,160 | 3,240 | +80 | +2.5% | 117,500 |
| 2019/12/16 | 3,110 | 3,175 | 3,110 | 3,160 | +65 | +2.1% | 84,600 |
| 2019/12/13 | 3,110 | 3,140 | 3,080 | 3,095 | +35 | +1.1% | 126,800 |
| 2019/12/12 | 3,030 | 3,065 | 3,000 | 3,060 | +50 | +1.7% | 56,800 |
| 2019/12/11 | 3,045 | 3,045 | 2,990 | 3,010 | -45 | -1.5% | 72,500 |
| 2019/12/10 | 3,030 | 3,080 | 3,030 | 3,055 | ±0 | ±0% | 96,400 |
| 2019/12/09 | 3,000 | 3,070 | 3,000 | 3,055 | +75 | +2.5% | 143,000 |
| 2019/12/06 | 2,967 | 2,982 | 2,960 | 2,980 | +10 | +0.3% | 71,700 |
| 2019/12/05 | 2,972 | 2,982 | 2,964 | 2,970 | -6 | -0.2% | 88,700 |
| 2019/12/04 | 2,950 | 2,983 | 2,946 | 2,976 | +6 | +0.2% | 87,600 |
| 2019/12/03 | 2,916 | 2,977 | 2,888 | 2,970 | +18 | +0.6% | 102,200 |
| 2019/12/02 | 2,947 | 2,975 | 2,947 | 2,952 | +4 | +0.1% | 104,000 |
| 2019/11/29 | 2,919 | 2,957 | 2,905 | 2,948 | +29 | +1% | 127,900 |
| 2019/11/28 | 2,921 | 2,930 | 2,886 | 2,919 | -4 | -0.1% | 82,700 |
| 2019/11/27 | 2,856 | 2,941 | 2,856 | 2,923 | +43 | +1.5% | 115,600 |
1301～
1350
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
