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 |
|---|---|---|---|---|---|---|---|
| 2017/03/30 | 1,900 | 1,905 | 1,792.5 | 1,810 | -95 | -5% | 254,400 |
| 2017/03/29 | 1,922.5 | 1,927.5 | 1,880 | 1,905 | -42.5 | -2.2% | 101,000 |
| 2017/03/28 | 1,937.5 | 1,957.5 | 1,932.5 | 1,947.5 | +22.5 | +1.2% | 140,800 |
| 2017/03/27 | 1,930 | 1,935 | 1,912.5 | 1,925 | -10 | -0.5% | 80,000 |
| 2017/03/24 | 1,910 | 1,942.5 | 1,902.5 | 1,935 | +27.5 | +1.4% | 84,800 |
| 2017/03/23 | 1,955 | 1,955 | 1,890 | 1,907.5 | -42.5 | -2.2% | 102,400 |
| 2017/03/22 | 1,940 | 1,952.5 | 1,920 | 1,950 | -10 | -0.5% | 159,600 |
| 2017/03/21 | 1,902.5 | 1,965 | 1,902.5 | 1,960 | +57.5 | +3% | 167,200 |
| 2017/03/17 | 1,857.5 | 1,945 | 1,850 | 1,902.5 | +37.5 | +2% | 187,200 |
| 2017/03/16 | 1,842.5 | 1,870 | 1,840 | 1,865 | -2.5 | -0.1% | 110,000 |
| 2017/03/15 | 1,805 | 1,872.5 | 1,805 | 1,867.5 | +45 | +2.5% | 119,600 |
| 2017/03/14 | 1,830 | 1,832.5 | 1,805 | 1,822.5 | -10 | -0.5% | 88,000 |
| 2017/03/13 | 1,837.5 | 1,850 | 1,817.5 | 1,832.5 | -5 | -0.3% | 108,400 |
| 2017/03/10 | 1,865 | 1,865 | 1,817.5 | 1,837.5 | +10 | +0.5% | 106,800 |
| 2017/03/09 | 1,825 | 1,842.5 | 1,817.5 | 1,827.5 | +5 | +0.3% | 104,800 |
| 2017/03/08 | 1,820 | 1,835 | 1,810 | 1,822.5 | +2.5 | +0.1% | 68,400 |
| 2017/03/07 | 1,840 | 1,855 | 1,802.5 | 1,820 | -17.5 | -1% | 175,600 |
| 2017/03/06 | 1,785 | 1,870 | 1,782.5 | 1,837.5 | +55 | +3.1% | 199,600 |
| 2017/03/03 | 1,757.5 | 1,785 | 1,745 | 1,782.5 | +25 | +1.4% | 78,000 |
| 2017/03/02 | 1,762.5 | 1,777.5 | 1,747.5 | 1,757.5 | +12.5 | +0.7% | 116,800 |
| 2017/03/01 | 1,740 | 1,757.5 | 1,735 | 1,745 | ±0 | ±0% | 147,200 |
| 2017/02/28 | 1,737.5 | 1,767.5 | 1,730 | 1,745 | +15 | +0.9% | 194,400 |
| 2017/02/27 | 1,765 | 1,772.5 | 1,725 | 1,730 | -35 | -2% | 122,800 |
| 2017/02/24 | 1,775 | 1,800 | 1,755 | 1,765 | -27.5 | -1.5% | 153,200 |
| 2017/02/23 | 1,845 | 1,847.5 | 1,787.5 | 1,792.5 | -40 | -2.2% | 160,400 |
| 2017/02/22 | 1,825 | 1,875 | 1,802.5 | 1,832.5 | ±0 | ±0% | 370,800 |
| 2017/02/21 | 1,887.5 | 1,887.5 | 1,825 | 1,832.5 | -42.5 | -2.3% | 151,600 |
| 2017/02/20 | 1,810 | 1,887.5 | 1,800 | 1,875 | +112.5 | +6.4% | 286,000 |
| 2017/02/17 | 1,772.5 | 1,817.5 | 1,752.5 | 1,762.5 | -25 | -1.4% | 189,200 |
| 2017/02/16 | 1,707.5 | 1,817.5 | 1,707.5 | 1,787.5 | +80 | +4.7% | 414,000 |
| 2017/02/15 | 1,705 | 1,770 | 1,697.5 | 1,707.5 | +2.5 | +0.1% | 194,400 |
| 2017/02/14 | 1,725 | 1,740 | 1,660 | 1,705 | -12.5 | -0.7% | 161,200 |
| 2017/02/13 | 1,742.5 | 1,745 | 1,690 | 1,717.5 | ±0 | ±0% | 131,200 |
| 2017/02/10 | 1,662.5 | 1,732.5 | 1,662.5 | 1,717.5 | +62.5 | +3.8% | 151,600 |
| 2017/02/09 | 1,660 | 1,707.5 | 1,645 | 1,655 | +5 | +0.3% | 226,000 |
| 2017/02/08 | 1,557.5 | 1,655 | 1,545 | 1,650 | +95 | +6.1% | 186,800 |
| 2017/02/07 | 1,532.5 | 1,562.5 | 1,522.5 | 1,555 | +10 | +0.6% | 61,200 |
| 2017/02/06 | 1,597.5 | 1,597.5 | 1,527.5 | 1,545 | +45 | +3% | 228,000 |
| 2017/02/03 | 1,502.5 | 1,515 | 1,487.5 | 1,500 | +10 | +0.7% | 66,400 |
| 2017/02/02 | 1,515 | 1,562.5 | 1,487.5 | 1,490 | -17.5 | -1.2% | 115,600 |
| 2017/02/01 | 1,460 | 1,517.5 | 1,460 | 1,507.5 | +37.5 | +2.6% | 76,400 |
| 2017/01/31 | 1,482.5 | 1,490 | 1,462.5 | 1,470 | -12.5 | -0.8% | 82,400 |
| 2017/01/30 | 1,505 | 1,505 | 1,475 | 1,482.5 | -15 | -1% | 35,600 |
| 2017/01/27 | 1,510 | 1,510 | 1,492.5 | 1,497.5 | -12.5 | -0.8% | 40,400 |
| 2017/01/26 | 1,475 | 1,515 | 1,470 | 1,510 | +47.5 | +3.2% | 118,000 |
| 2017/01/25 | 1,480 | 1,480 | 1,460 | 1,462.5 | -17.5 | -1.2% | 59,200 |
| 2017/01/24 | 1,475 | 1,485 | 1,470 | 1,480 | -5 | -0.3% | 49,200 |
| 2017/01/23 | 1,485 | 1,497.5 | 1,475 | 1,485 | ±0 | ±0% | 68,000 |
| 2017/01/20 | 1,455 | 1,490 | 1,445 | 1,485 | +30 | +2.1% | 151,600 |
| 2017/01/19 | 1,427.5 | 1,465 | 1,427.5 | 1,455 | +67.5 | +4.9% | 179,600 |
2001～
2050
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
