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 |
|---|---|---|---|---|---|---|---|
| 2016/01/08 | 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 |
| 2015/12/22 | 1,071.3 | 1,072.5 | 1,052.5 | 1,052.5 | -21.3 | -2% | 94,800 |
| 2015/12/21 | 1,060 | 1,078.8 | 1,057.5 | 1,073.8 | +16.3 | +1.5% | 125,200 |
| 2015/12/18 | 1,106.3 | 1,106.3 | 1,057.5 | 1,057.5 | -51.3 | -4.6% | 232,000 |
| 2015/12/17 | 1,120 | 1,126.3 | 1,106.3 | 1,108.8 | -10 | -0.9% | 124,000 |
| 2015/12/16 | 1,112.5 | 1,121.3 | 1,110 | 1,118.8 | +21.3 | +1.9% | 62,800 |
| 2015/12/15 | 1,130 | 1,130 | 1,095 | 1,097.5 | -17.5 | -1.6% | 70,400 |
| 2015/12/14 | 1,103.8 | 1,120 | 1,093.8 | 1,115 | -6.3 | -0.6% | 51,600 |
| 2015/12/11 | 1,117.5 | 1,131.3 | 1,117.5 | 1,121.3 | ±0 | ±0% | 116,000 |
| 2015/12/10 | 1,137.5 | 1,137.5 | 1,116.3 | 1,121.3 | -16.2 | -1.4% | 93,600 |
| 2015/12/09 | 1,155 | 1,166.3 | 1,133.8 | 1,137.5 | -33.8 | -2.9% | 129,600 |
| 2015/12/08 | 1,175 | 1,176.3 | 1,153.8 | 1,171.3 | -7.5 | -0.6% | 90,000 |
| 2015/12/07 | 1,186.3 | 1,187.5 | 1,173.8 | 1,178.8 | +2.5 | +0.2% | 42,000 |
| 2015/12/04 | 1,173.8 | 1,183.8 | 1,171.3 | 1,176.3 | -20 | -1.7% | 49,600 |
| 2015/12/03 | 1,176.3 | 1,198.8 | 1,173.8 | 1,196.3 | +20 | +1.7% | 79,600 |
| 2015/12/02 | 1,205 | 1,205 | 1,168.8 | 1,176.3 | -28.7 | -2.4% | 102,800 |
| 2015/12/01 | 1,197.5 | 1,205 | 1,197.5 | 1,205 | -1.3 | -0.1% | 37,200 |
| 2015/11/30 | 1,201.3 | 1,208.8 | 1,191.3 | 1,206.3 | -3.7 | -0.3% | 57,600 |
| 2015/11/27 | 1,223.8 | 1,241.3 | 1,205 | 1,210 | +1.2 | +0.1% | 95,600 |
| 2015/11/26 | 1,187.5 | 1,217.5 | 1,187.5 | 1,208.8 | +21.3 | +1.8% | 72,000 |
| 2015/11/25 | 1,185 | 1,201.3 | 1,178.8 | 1,187.5 | -12.5 | -1% | 83,600 |
| 2015/11/24 | 1,193.8 | 1,203.8 | 1,187.5 | 1,200 | +6.2 | +0.5% | 51,600 |
| 2015/11/20 | 1,200 | 1,206.3 | 1,172.5 | 1,193.8 | -8.7 | -0.7% | 78,000 |
| 2015/11/19 | 1,187.5 | 1,208.8 | 1,187.5 | 1,202.5 | +30 | +2.6% | 92,800 |
| 2015/11/18 | 1,200 | 1,203.8 | 1,172.5 | 1,172.5 | -21.3 | -1.8% | 95,200 |
| 2015/11/17 | 1,170 | 1,197.5 | 1,168.8 | 1,193.8 | +30 | +2.6% | 105,200 |
| 2015/11/16 | 1,157.5 | 1,166.3 | 1,145 | 1,163.8 | -2.5 | -0.2% | 91,600 |
| 2015/11/13 | 1,162.5 | 1,172.5 | 1,146.3 | 1,166.3 | -3.7 | -0.3% | 102,400 |
| 2015/11/12 | 1,172.5 | 1,178.8 | 1,151.3 | 1,170 | -2.5 | -0.2% | 116,000 |
| 2015/11/11 | 1,170 | 1,180 | 1,156.3 | 1,172.5 | +11.2 | +1% | 120,800 |
| 2015/11/10 | 1,146.3 | 1,170 | 1,137.5 | 1,161.3 | +20 | +1.8% | 135,200 |
| 2015/11/09 | 1,111.3 | 1,150 | 1,111.3 | 1,141.3 | +27.5 | +2.5% | 142,000 |
| 2015/11/06 | 1,091.3 | 1,123.8 | 1,091.3 | 1,113.8 | +17.5 | +1.6% | 124,000 |
| 2015/11/05 | 1,092.5 | 1,128.8 | 1,092.5 | 1,096.3 | -10 | -0.9% | 176,400 |
| 2015/11/04 | 1,121.3 | 1,141.3 | 1,103.8 | 1,106.3 | -32.5 | -2.9% | 116,400 |
| 2015/11/02 | 1,093.8 | 1,150 | 1,087.5 | 1,138.8 | +62.5 | +5.8% | 324,800 |
| 2015/10/30 | 1,060 | 1,085 | 1,056.3 | 1,076.3 | +16.3 | +1.5% | 204,800 |
| 2015/10/29 | 1,057.5 | 1,071.3 | 1,055 | 1,060 | +2.5 | +0.2% | 256,000 |
| 2015/10/28 | 1,083.8 | 1,083.8 | 1,055 | 1,057.5 | -38.8 | -3.5% | 160,000 |
| 2015/10/27 | 1,118.8 | 1,118.8 | 1,093.8 | 1,096.3 | -13.7 | -1.2% | 78,000 |
| 2015/10/26 | 1,116.3 | 1,116.3 | 1,092.5 | 1,110 | +5 | +0.5% | 174,000 |
2301～
2350
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
