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 |
|---|---|---|---|---|---|---|---|
| 2016/05/23 | 858.8 | 858.8 | 837.5 | 855 | +5 | +0.6% | 30,400 |
| 2016/05/20 | 847.5 | 857.5 | 845 | 850 | -5 | -0.6% | 22,400 |
| 2016/05/19 | 873.8 | 875 | 848.8 | 855 | -10 | -1.2% | 36,000 |
| 2016/05/18 | 860 | 870 | 851.3 | 865 | +6.2 | +0.7% | 44,400 |
| 2016/05/17 | 861.3 | 862.5 | 848.8 | 858.8 | +10 | +1.2% | 22,800 |
| 2016/05/16 | 856.3 | 868.8 | 848.8 | 848.8 | -18.7 | -2.2% | 35,200 |
| 2016/05/13 | 868.8 | 878.8 | 855 | 867.5 | -11.3 | -1.3% | 61,600 |
| 2016/05/12 | 866.3 | 878.8 | 860 | 878.8 | +22.5 | +2.6% | 116,000 |
| 2016/05/11 | 865 | 876.3 | 851.3 | 856.3 | -15 | -1.7% | 63,200 |
| 2016/05/10 | 853.8 | 876.3 | 825 | 871.3 | +28.8 | +3.4% | 83,200 |
| 2016/05/09 | 837.5 | 847.5 | 837.5 | 842.5 | +5 | +0.6% | 28,000 |
| 2016/05/06 | 841.3 | 860 | 828.8 | 837.5 | -3.8 | -0.5% | 68,400 |
| 2016/05/02 | 841.3 | 853.8 | 832.5 | 841.3 | -23.7 | -2.7% | 62,000 |
| 2016/04/28 | 890 | 901.3 | 863.8 | 865 | -23.8 | -2.7% | 68,000 |
| 2016/04/27 | 888.8 | 892.5 | 883.8 | 888.8 | -2.5 | -0.3% | 21,600 |
| 2016/04/26 | 907.5 | 907.5 | 883.8 | 891.3 | -22.5 | -2.5% | 60,000 |
| 2016/04/25 | 920 | 927.5 | 911.3 | 913.8 | -6.2 | -0.7% | 26,000 |
| 2016/04/22 | 903.8 | 920 | 903.8 | 920 | +2.5 | +0.3% | 42,000 |
| 2016/04/21 | 901.3 | 920 | 901.3 | 917.5 | +18.7 | +2.1% | 44,000 |
| 2016/04/20 | 911.3 | 920 | 893.8 | 898.8 | -10 | -1.1% | 51,200 |
| 2016/04/19 | 900 | 911.3 | 898.8 | 908.8 | +27.5 | +3.1% | 42,400 |
| 2016/04/18 | 891.3 | 906.3 | 877.5 | 881.3 | -35 | -3.8% | 53,600 |
| 2016/04/15 | 905 | 931.3 | 901.3 | 916.3 | -5 | -0.5% | 48,800 |
| 2016/04/14 | 903.8 | 922.5 | 903.8 | 921.3 | +33.8 | +3.8% | 54,000 |
| 2016/04/13 | 863.8 | 892.5 | 863.8 | 887.5 | +23.7 | +2.7% | 42,400 |
| 2016/04/12 | 845 | 873.8 | 841.3 | 863.8 | +22.5 | +2.7% | 39,600 |
| 2016/04/11 | 846.3 | 848.8 | 831.3 | 841.3 | -8.7 | -1% | 63,600 |
| 2016/04/08 | 835 | 868.8 | 830 | 850 | +3.7 | +0.4% | 82,800 |
| 2016/04/07 | 835 | 858.8 | 835 | 846.3 | +11.3 | +1.4% | 63,200 |
| 2016/04/06 | 846.3 | 858.8 | 830 | 835 | -28.8 | -3.3% | 130,000 |
| 2016/04/05 | 900 | 901.3 | 860 | 863.8 | -30 | -3.4% | 108,000 |
| 2016/04/04 | 888.8 | 900 | 880 | 893.8 | +5 | +0.6% | 113,200 |
| 2016/04/01 | 942.5 | 942.5 | 887.5 | 888.8 | -36.2 | -3.9% | 127,600 |
| 2016/03/31 | 940 | 947.5 | 923.8 | 925 | -2.5 | -0.3% | 67,200 |
| 2016/03/30 | 933.8 | 948.8 | 920 | 927.5 | -6.3 | -0.7% | 77,200 |
| 2016/03/29 | 921.3 | 946.3 | 921.3 | 933.8 | -20 | -2.1% | 118,800 |
| 2016/03/28 | 943.8 | 958.8 | 942.5 | 953.8 | +15 | +1.6% | 223,200 |
| 2016/03/25 | 943.8 | 943.8 | 927.5 | 938.8 | -5 | -0.5% | 147,600 |
| 2016/03/24 | 955 | 955 | 943.8 | 943.8 | -15 | -1.6% | 72,800 |
| 2016/03/23 | 980 | 980 | 956.3 | 958.8 | -11.2 | -1.2% | 100,400 |
| 2016/03/22 | 987.5 | 997.5 | 956.3 | 970 | +8.7 | +0.9% | 87,600 |
| 2016/03/18 | 970 | 976.3 | 951.3 | 961.3 | -18.7 | -1.9% | 88,800 |
| 2016/03/17 | 982.5 | 998.8 | 970 | 980 | +11.2 | +1.2% | 64,000 |
| 2016/03/16 | 1,001.3 | 1,001.3 | 967.5 | 968.8 | -25 | -2.5% | 68,000 |
| 2016/03/15 | 1,003.8 | 1,006.3 | 987.5 | 993.8 | -2.5 | -0.3% | 102,800 |
| 2016/03/14 | 972.5 | 1,017.5 | 972.5 | 996.3 | +41.3 | +4.3% | 204,400 |
| 2016/03/11 | 915 | 961.3 | 907.5 | 955 | +40 | +4.4% | 150,800 |
| 2016/03/10 | 907.5 | 921.3 | 907.5 | 915 | +7.5 | +0.8% | 42,800 |
| 2016/03/09 | 908.8 | 913.8 | 888.8 | 907.5 | -1.3 | -0.1% | 124,400 |
| 2016/03/08 | 915 | 918.8 | 891.3 | 908.8 | +5 | +0.6% | 79,200 |
2251～
2300
件表示中 / 4801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 | 360,500円 | +0.5% | -1.1% | 2.27% | 12.14倍 | 1.88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 |
| トリケミカル | 321,000円 | +37.5% | +4.8% | 1.09% | 20.86倍 | 3.30倍 |
|
先端半導体製造向けにニッチな化学材料を少量生産。韓国に３５％出資合弁。山梨に新工場 |
| 未来工業 | 390,000円 | +4.0% | -11.1% | 3.33% | 14.86倍 | 1.19倍 |
|
電設資材メーカー。劇団がルーツ。製品数は約２万点、独自製品多く高利益率。残業ゼロ経営 |
| 三洋化 | 400,000円 | -8.6% | +13.8% | 4.25% | 5.53倍 | 0.65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 | 209,300円 | +0.7% | -9.1% | 2.39% | 13.93倍 | 1.06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 |
市場注目の銘柄
チャート関連のコラム
