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 |
|---|---|---|---|---|---|---|---|
| 2016/03/08 | 915 | 918.8 | 891.3 | 908.8 | +5 | +0.6% | 79,200 |
| 2016/03/07 | 903.8 | 907.5 | 897.5 | 903.8 | +11.3 | +1.3% | 50,000 |
| 2016/03/04 | 871.3 | 896.3 | 866.3 | 892.5 | +18.7 | +2.1% | 70,400 |
| 2016/03/03 | 873.8 | 877.5 | 863.8 | 873.8 | +3.8 | +0.4% | 70,800 |
| 2016/03/02 | 865 | 911.3 | 865 | 870 | +26.2 | +3.1% | 155,200 |
| 2016/03/01 | 840 | 848.8 | 821.3 | 843.8 | +10 | +1.2% | 96,800 |
| 2016/02/29 | 853.8 | 873.8 | 833.8 | 833.8 | +1.3 | +0.2% | 109,600 |
| 2016/02/26 | 820 | 840 | 820 | 832.5 | +18.7 | +2.3% | 76,000 |
| 2016/02/25 | 806.3 | 818.8 | 803.8 | 813.8 | +7.5 | +0.9% | 134,000 |
| 2016/02/24 | 811.3 | 820 | 800 | 806.3 | -10 | -1.2% | 69,200 |
| 2016/02/23 | 821.3 | 837.5 | 810 | 816.3 | -6.2 | -0.8% | 110,000 |
| 2016/02/22 | 823.8 | 828.8 | 803.8 | 822.5 | -7.5 | -0.9% | 97,200 |
| 2016/02/19 | 852.5 | 852.5 | 825 | 830 | -22.5 | -2.6% | 56,000 |
| 2016/02/18 | 847.5 | 862.5 | 837.5 | 852.5 | +17.5 | +2.1% | 86,800 |
| 2016/02/17 | 832.5 | 846.3 | 813.8 | 835 | +11.2 | +1.4% | 142,400 |
| 2016/02/16 | 807.5 | 843.8 | 807.5 | 823.8 | +1.3 | +0.2% | 82,000 |
| 2016/02/15 | 802.5 | 828.8 | 796.3 | 822.5 | +72.5 | +9.7% | 113,200 |
| 2016/02/12 | 797.5 | 803.8 | 750 | 750 | -83.8 | -10.1% | 192,800 |
| 2016/02/10 | 886.3 | 886.3 | 817.5 | 833.8 | -17.5 | -2.1% | 140,800 |
| 2016/02/09 | 875 | 882.5 | 850 | 851.3 | -70 | -7.6% | 139,600 |
| 2016/02/08 | 861.3 | 925 | 860 | 921.3 | +42.5 | +4.8% | 106,000 |
| 2016/02/05 | 876.3 | 883.8 | 858.8 | 878.8 | -10 | -1.1% | 188,400 |
| 2016/02/04 | 920 | 922.5 | 848.8 | 888.8 | -56.2 | -5.9% | 364,800 |
| 2016/02/03 | 945 | 955 | 930 | 945 | -26.3 | -2.7% | 115,600 |
| 2016/02/02 | 988.8 | 993.8 | 960 | 971.3 | -17.5 | -1.8% | 94,000 |
| 2016/02/01 | 995 | 995 | 978.8 | 988.8 | +22.5 | +2.3% | 112,800 |
| 2016/01/29 | 937.5 | 967.5 | 926.3 | 966.3 | +33.8 | +3.6% | 172,000 |
| 2016/01/28 | 961.3 | 968.8 | 928.8 | 932.5 | -45 | -4.6% | 160,800 |
| 2016/01/27 | 961.3 | 977.5 | 957.5 | 977.5 | +42.5 | +4.5% | 68,400 |
| 2016/01/26 | 938.8 | 960 | 930 | 935 | -22.5 | -2.3% | 72,400 |
| 2016/01/25 | 960 | 968.8 | 945 | 957.5 | +21.2 | +2.3% | 99,600 |
| 2016/01/22 | 937.5 | 938.8 | 908.8 | 936.3 | +45 | +5% | 122,800 |
| 2016/01/21 | 900 | 942.5 | 888.8 | 891.3 | -18.7 | -2.1% | 161,200 |
| 2016/01/20 | 925 | 926.3 | 906.3 | 910 | -20 | -2.2% | 200,400 |
| 2016/01/19 | 948.8 | 948.8 | 925 | 930 | -18.8 | -2% | 158,000 |
| 2016/01/18 | 938.8 | 955 | 927.5 | 948.8 | -8.7 | -0.9% | 126,000 |
| 2016/01/15 | 980 | 995 | 955 | 957.5 | -20 | -2% | 117,200 |
| 2016/01/14 | 967.5 | 977.5 | 948.8 | 977.5 | -7.5 | -0.8% | 156,400 |
| 2016/01/13 | 968.8 | 985 | 958.8 | 985 | +41.2 | +4.4% | 125,600 |
| 2016/01/12 | 966.3 | 977.5 | 940 | 943.8 | -40 | -4.1% | 220,400 |
| 2016/01/08 | 1,003.8 | 1,010 | 982.5 | 983.8 | -17.5 | -1.7% | 211,600 |
| 2016/01/07 | 1,032.5 | 1,042.5 | 997.5 | 1,001.3 | -31.2 | -3% | 134,000 |
| 2016/01/06 | 1,052.5 | 1,065 | 1,027.5 | 1,032.5 | -23.8 | -2.3% | 113,200 |
| 2016/01/05 | 1,057.5 | 1,068.8 | 1,048.8 | 1,056.3 | -3.7 | -0.3% | 61,600 |
| 2016/01/04 | 1,076.3 | 1,085 | 1,052.5 | 1,060 | -11.3 | -1.1% | 128,000 |
| 2015/12/30 | 1,080 | 1,085 | 1,070 | 1,071.3 | -7.5 | -0.7% | 50,400 |
| 2015/12/29 | 1,075 | 1,082.5 | 1,060 | 1,078.8 | -1.2 | -0.1% | 45,600 |
| 2015/12/28 | 1,043.8 | 1,085 | 1,043.8 | 1,080 | +43.7 | +4.2% | 76,000 |
| 2015/12/25 | 1,038.8 | 1,043.8 | 1,031.3 | 1,036.3 | -11.2 | -1.1% | 127,600 |
| 2015/12/24 | 1,062.5 | 1,065 | 1,047.5 | 1,047.5 | -5 | -0.5% | 109,200 |
2301～
2350
件表示中 / 4802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 | 359,000円 | +0.5% | -1.1% | 2.28% | 12.09倍 | 1.87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 |
| ＫＨネオケム | 276,600円 | +6.4% | +15.3% | 3.80% | 9.82倍 | 1.45倍 |
|
旧協和発酵発祥。エアコン等で冷媒と共存する冷凍機油原料が世界的に高シェア。化粧品原料も |
| 未来工業 | 390,500円 | +4.0% | -11.1% | 3.33% | 14.87倍 | 1.20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 |
| 四国化ＨＤ | 208,800円 | +0.7% | -9.1% | 2.39% | 13.89倍 | 1.05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 |
| 三洋化 | 397,500円 | -8.6% | +13.8% | 4.28% | 5.50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 |
市場注目の銘柄
チャート関連のコラム
