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 |
|---|---|---|---|---|---|---|---|
| 2017/01/18 | 1,367.5 | 1,392.5 | 1,347.5 | 1,387.5 | +15 | +1.1% | 88,800 |
| 2017/01/17 | 1,392.5 | 1,392.5 | 1,367.5 | 1,372.5 | -20 | -1.4% | 47,200 |
| 2017/01/16 | 1,405 | 1,405 | 1,380 | 1,392.5 | -22.5 | -1.6% | 44,800 |
| 2017/01/13 | 1,410 | 1,415 | 1,387.5 | 1,415 | +2.5 | +0.2% | 56,400 |
| 2017/01/12 | 1,400 | 1,417.5 | 1,377.5 | 1,412.5 | ±0 | ±0% | 115,200 |
| 2017/01/11 | 1,422.5 | 1,422.5 | 1,400 | 1,412.5 | -12.5 | -0.9% | 74,000 |
| 2017/01/10 | 1,425 | 1,440 | 1,407.5 | 1,425 | -20 | -1.4% | 90,400 |
| 2017/01/06 | 1,422.5 | 1,447.5 | 1,422.5 | 1,445 | +7.5 | +0.5% | 60,000 |
| 2017/01/05 | 1,447.5 | 1,447.5 | 1,427.5 | 1,437.5 | -7.5 | -0.5% | 62,800 |
| 2017/01/04 | 1,415 | 1,445 | 1,407.5 | 1,445 | +30 | +2.1% | 90,800 |
| 2016/12/30 | 1,402.5 | 1,415 | 1,387.5 | 1,415 | +5 | +0.4% | 70,800 |
| 2016/12/29 | 1,427.5 | 1,427.5 | 1,395 | 1,410 | -17.5 | -1.2% | 87,600 |
| 2016/12/28 | 1,400 | 1,430 | 1,390 | 1,427.5 | +27.5 | +2% | 74,800 |
| 2016/12/27 | 1,395 | 1,402.5 | 1,375 | 1,400 | +2.5 | +0.2% | 71,600 |
| 2016/12/26 | 1,385 | 1,397.5 | 1,377.5 | 1,397.5 | +12.5 | +0.9% | 58,000 |
| 2016/12/22 | 1,377.5 | 1,385 | 1,367.5 | 1,385 | +7.5 | +0.5% | 86,000 |
| 2016/12/21 | 1,357.5 | 1,382.5 | 1,350 | 1,377.5 | +17.5 | +1.3% | 148,000 |
| 2016/12/20 | 1,337.5 | 1,360 | 1,325 | 1,360 | +27.5 | +2.1% | 104,000 |
| 2016/12/19 | 1,312.5 | 1,335 | 1,292.5 | 1,332.5 | +22.5 | +1.7% | 116,400 |
| 2016/12/16 | 1,310 | 1,330 | 1,297.5 | 1,310 | +5 | +0.4% | 175,200 |
| 2016/12/15 | 1,287.5 | 1,307.5 | 1,280 | 1,305 | +27.5 | +2.2% | 161,600 |
| 2016/12/14 | 1,282.5 | 1,287.5 | 1,245 | 1,277.5 | +2.5 | +0.2% | 76,800 |
| 2016/12/13 | 1,302.5 | 1,302.5 | 1,272.5 | 1,275 | -27.5 | -2.1% | 64,400 |
| 2016/12/12 | 1,297.5 | 1,307.5 | 1,285 | 1,302.5 | +17.5 | +1.4% | 82,800 |
| 2016/12/09 | 1,257.5 | 1,285 | 1,252.5 | 1,285 | +30 | +2.4% | 92,800 |
| 2016/12/08 | 1,248.8 | 1,255 | 1,235 | 1,255 | +10 | +0.8% | 73,600 |
| 2016/12/07 | 1,245 | 1,252.5 | 1,231.3 | 1,245 | -5 | -0.4% | 100,000 |
| 2016/12/06 | 1,245 | 1,255 | 1,241.3 | 1,250 | +12.5 | +1% | 39,200 |
| 2016/12/05 | 1,218.8 | 1,240 | 1,218.8 | 1,237.5 | +5 | +0.4% | 64,000 |
| 2016/12/02 | 1,235 | 1,238.8 | 1,216.3 | 1,232.5 | -20 | -1.6% | 112,000 |
| 2016/12/01 | 1,262.5 | 1,275 | 1,247.5 | 1,252.5 | +2.5 | +0.2% | 91,200 |
| 2016/11/30 | 1,236.3 | 1,252.5 | 1,236.3 | 1,250 | +15 | +1.2% | 39,600 |
| 2016/11/29 | 1,231.3 | 1,235 | 1,217.5 | 1,235 | +3.7 | +0.3% | 35,200 |
| 2016/11/28 | 1,222.5 | 1,231.3 | 1,201.3 | 1,231.3 | -1.2 | -0.1% | 101,600 |
| 2016/11/25 | 1,275 | 1,275 | 1,228.8 | 1,232.5 | -35 | -2.8% | 92,800 |
| 2016/11/24 | 1,280 | 1,280 | 1,265 | 1,267.5 | -10 | -0.8% | 50,800 |
| 2016/11/22 | 1,275 | 1,280 | 1,250 | 1,277.5 | +7.5 | +0.6% | 62,400 |
| 2016/11/21 | 1,277.5 | 1,287.5 | 1,262.5 | 1,270 | -7.5 | -0.6% | 68,400 |
| 2016/11/18 | 1,250 | 1,282.5 | 1,247.5 | 1,277.5 | +40 | +3.2% | 114,400 |
| 2016/11/17 | 1,250 | 1,252.5 | 1,227.5 | 1,237.5 | -32.5 | -2.6% | 52,000 |
| 2016/11/16 | 1,270 | 1,270 | 1,252.5 | 1,270 | ±0 | ±0% | 58,800 |
| 2016/11/15 | 1,250 | 1,272.5 | 1,237.5 | 1,270 | +27.5 | +2.2% | 166,000 |
| 2016/11/14 | 1,205 | 1,257.5 | 1,205 | 1,242.5 | +42.5 | +3.5% | 148,800 |
| 2016/11/11 | 1,228.8 | 1,230 | 1,185 | 1,200 | -20 | -1.6% | 115,600 |
| 2016/11/10 | 1,225 | 1,227.5 | 1,197.5 | 1,220 | +66.2 | +5.7% | 189,600 |
| 2016/11/09 | 1,213.8 | 1,222.5 | 1,125 | 1,153.8 | -52.5 | -4.4% | 216,400 |
| 2016/11/08 | 1,205 | 1,213.8 | 1,172.5 | 1,206.3 | -16.2 | -1.3% | 176,800 |
| 2016/11/07 | 1,147.5 | 1,231.3 | 1,141.3 | 1,222.5 | +97.5 | +8.7% | 297,600 |
| 2016/11/04 | 1,100 | 1,125 | 1,080 | 1,125 | +70 | +6.6% | 323,600 |
| 2016/11/02 | 1,056.3 | 1,067.5 | 1,051.3 | 1,055 | -18.8 | -1.8% | 62,800 |
2051～
2100
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
