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 |
|---|---|---|---|---|---|---|---|
| 2017/06/13 | 1,962.5 | 1,970 | 1,940 | 1,950 | -15 | -0.8% | 63,000 |
| 2017/06/12 | 2,000 | 2,000 | 1,962.5 | 1,965 | -35 | -1.8% | 82,200 |
| 2017/06/09 | 1,997.5 | 2,030 | 1,980 | 2,000 | ±0 | ±0% | 152,600 |
| 2017/06/08 | 2,012.5 | 2,030 | 1,995 | 2,000 | -7.5 | -0.4% | 121,200 |
| 2017/06/07 | 2,040 | 2,040 | 2,005 | 2,007.5 | -40 | -2% | 178,000 |
| 2017/06/06 | 2,040 | 2,055 | 2,025 | 2,047.5 | -2.5 | -0.1% | 105,800 |
| 2017/06/05 | 2,055 | 2,067.5 | 2,040 | 2,050 | -20 | -1% | 120,800 |
| 2017/06/02 | 2,110 | 2,110 | 2,057.5 | 2,070 | -15 | -0.7% | 113,400 |
| 2017/06/01 | 2,070 | 2,090 | 2,057.5 | 2,085 | -5 | -0.2% | 108,000 |
| 2017/05/31 | 2,155 | 2,157.5 | 2,080 | 2,090 | -70 | -3.2% | 156,600 |
| 2017/05/30 | 2,165 | 2,227.5 | 2,140 | 2,160 | -5 | -0.2% | 331,200 |
| 2017/05/29 | 2,080 | 2,175 | 2,080 | 2,165 | +90 | +4.3% | 211,800 |
| 2017/05/26 | 2,055 | 2,077.5 | 2,032.5 | 2,075 | +10 | +0.5% | 106,000 |
| 2017/05/25 | 2,087.5 | 2,087.5 | 2,030 | 2,065 | -40 | -1.9% | 155,000 |
| 2017/05/24 | 2,125 | 2,182.5 | 2,095 | 2,105 | +5 | +0.2% | 289,000 |
| 2017/05/23 | 2,122.5 | 2,140 | 2,065 | 2,100 | -7.5 | -0.4% | 312,200 |
| 2017/05/22 | 2,052.5 | 2,142.5 | 2,052.5 | 2,107.5 | +107.5 | +5.4% | 363,400 |
| 2017/05/19 | 1,912.5 | 2,005 | 1,897.5 | 2,000 | +117.5 | +6.2% | 306,600 |
| 2017/05/18 | 1,810 | 1,892.5 | 1,795 | 1,882.5 | +32.5 | +1.8% | 193,200 |
| 2017/05/17 | 1,805 | 1,870 | 1,805 | 1,850 | +45 | +2.5% | 97,600 |
| 2017/05/16 | 1,840 | 1,842.5 | 1,795 | 1,805 | -7.5 | -0.4% | 97,600 |
| 2017/05/15 | 1,845 | 1,845 | 1,805 | 1,812.5 | -57.5 | -3.1% | 108,600 |
| 2017/05/12 | 1,912.5 | 1,912.5 | 1,830 | 1,870 | -47.5 | -2.5% | 136,000 |
| 2017/05/11 | 1,875 | 1,925 | 1,852.5 | 1,917.5 | +182.5 | +10.5% | 249,400 |
| 2017/05/10 | 1,777.5 | 1,777.5 | 1,735 | 1,735 | -25 | -1.4% | 72,400 |
| 2017/05/09 | 1,775 | 1,777.5 | 1,752.5 | 1,760 | -12.5 | -0.7% | 71,800 |
| 2017/05/08 | 1,742.5 | 1,775 | 1,740 | 1,772.5 | +77.5 | +4.6% | 123,800 |
| 2017/05/02 | 1,687.5 | 1,707.5 | 1,682.5 | 1,695 | +17.5 | +1% | 61,400 |
| 2017/05/01 | 1,662.5 | 1,695 | 1,660 | 1,677.5 | +15 | +0.9% | 52,200 |
| 2017/04/28 | 1,695 | 1,695 | 1,655 | 1,662.5 | -22.5 | -1.3% | 54,400 |
| 2017/04/27 | 1,672.5 | 1,692.5 | 1,665 | 1,685 | +10 | +0.6% | 50,000 |
| 2017/04/26 | 1,687.5 | 1,687.5 | 1,662.5 | 1,675 | +15 | +0.9% | 52,400 |
| 2017/04/25 | 1,630 | 1,670 | 1,630 | 1,660 | +35 | +2.2% | 59,800 |
| 2017/04/24 | 1,670 | 1,675 | 1,625 | 1,625 | ±0 | ±0% | 64,600 |
| 2017/04/21 | 1,597.5 | 1,630 | 1,590 | 1,625 | +37.5 | +2.4% | 77,400 |
| 2017/04/20 | 1,605 | 1,622.5 | 1,585 | 1,587.5 | -5 | -0.3% | 59,400 |
| 2017/04/19 | 1,582.5 | 1,612.5 | 1,582.5 | 1,592.5 | +2.5 | +0.2% | 58,200 |
| 2017/04/18 | 1,615 | 1,630 | 1,587.5 | 1,590 | +7.5 | +0.5% | 56,400 |
| 2017/04/17 | 1,562.5 | 1,587.5 | 1,557.5 | 1,582.5 | +20 | +1.3% | 69,800 |
| 2017/04/14 | 1,587.5 | 1,595 | 1,560 | 1,562.5 | -25 | -1.6% | 56,000 |
| 2017/04/13 | 1,585 | 1,595 | 1,562.5 | 1,587.5 | -15 | -0.9% | 80,600 |
| 2017/04/12 | 1,627.5 | 1,627.5 | 1,587.5 | 1,602.5 | -35 | -2.1% | 136,000 |
| 2017/04/11 | 1,637.5 | 1,655 | 1,632.5 | 1,637.5 | -15 | -0.9% | 59,000 |
| 2017/04/10 | 1,662.5 | 1,685 | 1,647.5 | 1,652.5 | +5 | +0.3% | 58,200 |
| 2017/04/07 | 1,660 | 1,677.5 | 1,620 | 1,647.5 | -12.5 | -0.8% | 124,600 |
| 2017/04/06 | 1,710 | 1,712.5 | 1,657.5 | 1,660 | -45 | -2.6% | 74,800 |
| 2017/04/05 | 1,742.5 | 1,755 | 1,695 | 1,705 | -35 | -2% | 79,800 |
| 2017/04/04 | 1,762.5 | 1,770 | 1,722.5 | 1,740 | -15 | -0.9% | 81,200 |
| 2017/04/03 | 1,765 | 1,817.5 | 1,710 | 1,755 | -17.5 | -1% | 340,600 |
| 2017/03/31 | 1,800 | 1,840 | 1,767.5 | 1,772.5 | -37.5 | -2.1% | 178,000 |
1951～
2000
件表示中 / 4762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 | 325,000円 | +0.5% | -1.1% | 2.52% | 10.94倍 | 1.69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 |
| 三洋化 | 372,000円 | -8.6% | +13.8% | 4.57% | 10.29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 |
| 四国化ＨＤ | 193,800円 | +0.7% | -9.1% | 2.58% | 12.89倍 | 1.00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 |
| 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 | 1,815,000円 | - | - | - | - | 0.66倍 |
|
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
