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 |
|---|---|---|---|---|---|---|---|
| 2016/11/01 | 1,075 | 1,077.5 | 1,065 | 1,073.8 | +8.8 | +0.8% | 74,800 |
| 2016/10/31 | 1,061.3 | 1,071.3 | 1,058.8 | 1,065 | +5 | +0.5% | 110,000 |
| 2016/10/28 | 1,066.3 | 1,068.8 | 1,053.8 | 1,060 | -2.5 | -0.2% | 193,600 |
| 2016/10/27 | 1,066.3 | 1,066.3 | 1,055 | 1,062.5 | -2.5 | -0.2% | 57,200 |
| 2016/10/26 | 1,047.5 | 1,067.5 | 1,047.5 | 1,065 | +20 | +1.9% | 120,000 |
| 2016/10/25 | 1,037.5 | 1,046.3 | 1,037.5 | 1,045 | +7.5 | +0.7% | 54,800 |
| 2016/10/24 | 1,035 | 1,040 | 1,030 | 1,037.5 | +2.5 | +0.2% | 55,600 |
| 2016/10/21 | 1,042.5 | 1,043.8 | 1,030 | 1,035 | -5 | -0.5% | 55,600 |
| 2016/10/20 | 1,050 | 1,050 | 1,037.5 | 1,040 | -6.3 | -0.6% | 82,800 |
| 2016/10/19 | 1,033.8 | 1,048.8 | 1,033.8 | 1,046.3 | +15 | +1.5% | 102,800 |
| 2016/10/18 | 1,013.8 | 1,032.5 | 1,011.3 | 1,031.3 | +15 | +1.5% | 74,800 |
| 2016/10/17 | 995 | 1,018.8 | 991.3 | 1,016.3 | +26.3 | +2.7% | 75,200 |
| 2016/10/14 | 982.5 | 993.8 | 981.3 | 990 | +7.5 | +0.8% | 89,200 |
| 2016/10/13 | 971.3 | 987.5 | 971.3 | 982.5 | +12.5 | +1.3% | 60,000 |
| 2016/10/12 | 965 | 975 | 963.8 | 970 | -2.5 | -0.3% | 46,400 |
| 2016/10/11 | 977.5 | 977.5 | 963.8 | 972.5 | +1.2 | +0.1% | 76,800 |
| 2016/10/07 | 973.8 | 976.3 | 965 | 971.3 | -5 | -0.5% | 48,800 |
| 2016/10/06 | 967.5 | 980 | 967.5 | 976.3 | +8.8 | +0.9% | 68,000 |
| 2016/10/05 | 975 | 977.5 | 962.5 | 967.5 | -2.5 | -0.3% | 78,000 |
| 2016/10/04 | 975 | 975 | 966.3 | 970 | +2.5 | +0.3% | 44,800 |
| 2016/10/03 | 978.8 | 981.3 | 961.3 | 967.5 | -11.3 | -1.2% | 44,400 |
| 2016/09/30 | 960 | 980 | 956.3 | 978.8 | -2.5 | -0.3% | 38,400 |
| 2016/09/29 | 968.8 | 986.3 | 967.5 | 981.3 | +18.8 | +2% | 35,600 |
| 2016/09/28 | 973.8 | 973.8 | 952.5 | 962.5 | -17.5 | -1.8% | 23,600 |
| 2016/09/27 | 950 | 980 | 945 | 980 | +31.2 | +3.3% | 78,000 |
| 2016/09/26 | 948.8 | 952.5 | 945 | 948.8 | +1.3 | +0.1% | 58,000 |
| 2016/09/23 | 936.3 | 947.5 | 932.5 | 947.5 | +11.2 | +1.2% | 49,600 |
| 2016/09/21 | 911.3 | 936.3 | 911.3 | 936.3 | +18.8 | +2% | 33,600 |
| 2016/09/20 | 902.5 | 923.8 | 900 | 917.5 | +7.5 | +0.8% | 41,200 |
| 2016/09/16 | 905 | 912.5 | 903.8 | 910 | +10 | +1.1% | 23,200 |
| 2016/09/15 | 901.3 | 905 | 900 | 900 | -6.3 | -0.7% | 18,400 |
| 2016/09/14 | 913.8 | 927.5 | 906.3 | 906.3 | -21.2 | -2.3% | 32,400 |
| 2016/09/13 | 928.8 | 930 | 922.5 | 927.5 | -1.3 | -0.1% | 17,200 |
| 2016/09/12 | 930 | 930 | 922.5 | 928.8 | -1.2 | -0.1% | 40,400 |
| 2016/09/09 | 912.5 | 935 | 910 | 930 | +17.5 | +1.9% | 54,800 |
| 2016/09/08 | 910 | 917.5 | 907.5 | 912.5 | +2.5 | +0.3% | 37,200 |
| 2016/09/07 | 908.8 | 918.8 | 907.5 | 910 | +2.5 | +0.3% | 35,600 |
| 2016/09/06 | 915 | 920 | 907.5 | 907.5 | +2.5 | +0.3% | 40,800 |
| 2016/09/05 | 900 | 922.5 | 900 | 905 | -5 | -0.5% | 29,200 |
| 2016/09/02 | 912.5 | 912.5 | 905 | 910 | -3.8 | -0.4% | 13,600 |
| 2016/09/01 | 928.8 | 928.8 | 910 | 913.8 | -15 | -1.6% | 23,600 |
| 2016/08/31 | 898.8 | 930 | 893.8 | 928.8 | +41.3 | +4.7% | 71,600 |
| 2016/08/30 | 876.3 | 890 | 876.3 | 887.5 | ±0 | ±0% | 11,200 |
| 2016/08/29 | 893.8 | 893.8 | 882.5 | 887.5 | +11.2 | +1.3% | 18,000 |
| 2016/08/26 | 881.3 | 881.3 | 876.3 | 876.3 | -10 | -1.1% | 8,400 |
| 2016/08/25 | 881.3 | 890 | 881.3 | 886.3 | -2.5 | -0.3% | 7,600 |
| 2016/08/24 | 888.8 | 896.3 | 887.5 | 888.8 | -7.5 | -0.8% | 20,000 |
| 2016/08/23 | 885 | 898.8 | 885 | 896.3 | +11.3 | +1.3% | 21,200 |
| 2016/08/22 | 883.8 | 897.5 | 876.3 | 885 | -6.3 | -0.7% | 12,800 |
| 2016/08/19 | 886.3 | 898.8 | 875 | 891.3 | +8.8 | +1% | 36,800 |
2101～
2150
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
