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 |
|---|---|---|---|---|---|---|---|
| 2015/10/23 | 1,092.5 | 1,108.8 | 1,092.5 | 1,105 | +22.5 | +2.1% | 132,400 |
| 2015/10/22 | 1,086.3 | 1,095 | 1,073.8 | 1,082.5 | -1.3 | -0.1% | 66,400 |
| 2015/10/21 | 1,073.8 | 1,086.3 | 1,053.8 | 1,083.8 | +23.8 | +2.2% | 139,200 |
| 2015/10/20 | 1,073.8 | 1,073.8 | 1,055 | 1,060 | +5 | +0.5% | 53,600 |
| 2015/10/19 | 1,065 | 1,065 | 1,046.3 | 1,055 | -6.3 | -0.6% | 73,200 |
| 2015/10/16 | 1,072.5 | 1,077.5 | 1,051.3 | 1,061.3 | +6.3 | +0.6% | 98,000 |
| 2015/10/15 | 1,057.5 | 1,062.5 | 1,045 | 1,055 | -12.5 | -1.2% | 82,000 |
| 2015/10/14 | 1,062.5 | 1,070 | 1,042.5 | 1,067.5 | -12.5 | -1.2% | 153,200 |
| 2015/10/13 | 1,065 | 1,086.3 | 1,058.8 | 1,080 | +15 | +1.4% | 130,800 |
| 2015/10/09 | 1,045 | 1,070 | 1,033.8 | 1,065 | +26.2 | +2.5% | 99,200 |
| 2015/10/08 | 1,062.5 | 1,062.5 | 1,018.8 | 1,038.8 | -21.2 | -2% | 211,200 |
| 2015/10/07 | 1,045 | 1,061.3 | 1,038.8 | 1,060 | +15 | +1.4% | 62,000 |
| 2015/10/06 | 1,055 | 1,073.8 | 1,035 | 1,045 | -5 | -0.5% | 126,000 |
| 2015/10/05 | 1,038.8 | 1,055 | 1,038.8 | 1,050 | +20 | +1.9% | 79,600 |
| 2015/10/02 | 1,036.3 | 1,043.8 | 1,023.8 | 1,030 | +5 | +0.5% | 53,600 |
| 2015/10/01 | 1,013.8 | 1,030 | 1,002.5 | 1,025 | +32.5 | +3.3% | 95,600 |
| 2015/09/30 | 985 | 1,007.5 | 985 | 992.5 | +20 | +2.1% | 95,600 |
| 2015/09/29 | 1,005 | 1,007.5 | 967.5 | 972.5 | -50 | -4.9% | 133,200 |
| 2015/09/28 | 1,050 | 1,050 | 1,013.8 | 1,022.5 | -28.8 | -2.7% | 114,800 |
| 2015/09/25 | 1,048.8 | 1,051.3 | 1,022.5 | 1,051.3 | +1.3 | +0.1% | 130,800 |
| 2015/09/24 | 1,066.3 | 1,073.8 | 1,045 | 1,050 | -26.3 | -2.4% | 122,000 |
| 2015/09/18 | 1,078.8 | 1,085 | 1,058.8 | 1,076.3 | -10 | -0.9% | 87,200 |
| 2015/09/17 | 1,077.5 | 1,090 | 1,076.3 | 1,086.3 | +17.5 | +1.6% | 30,400 |
| 2015/09/16 | 1,092.5 | 1,095 | 1,060 | 1,068.8 | -12.5 | -1.2% | 45,200 |
| 2015/09/15 | 1,120 | 1,123.8 | 1,080 | 1,081.3 | -3.7 | -0.3% | 61,600 |
| 2015/09/14 | 1,146.3 | 1,146.3 | 1,085 | 1,085 | -26.3 | -2.4% | 60,400 |
| 2015/09/11 | 1,087.5 | 1,120 | 1,087.5 | 1,111.3 | +37.5 | +3.5% | 104,400 |
| 2015/09/10 | 1,062.5 | 1,081.3 | 1,046.3 | 1,073.8 | +11.3 | +1.1% | 98,000 |
| 2015/09/09 | 1,056.3 | 1,070 | 1,036.3 | 1,062.5 | +42.5 | +4.2% | 200,000 |
| 2015/09/08 | 1,070 | 1,083.8 | 1,017.5 | 1,020 | -45 | -4.2% | 157,600 |
| 2015/09/07 | 1,086.3 | 1,096.3 | 1,052.5 | 1,065 | -43.8 | -4% | 132,800 |
| 2015/09/04 | 1,148.8 | 1,155 | 1,085 | 1,108.8 | -27.5 | -2.4% | 127,200 |
| 2015/09/03 | 1,161.3 | 1,181.3 | 1,135 | 1,136.3 | -17.5 | -1.5% | 92,400 |
| 2015/09/02 | 1,136.3 | 1,176.3 | 1,135 | 1,153.8 | -17.5 | -1.5% | 118,800 |
| 2015/09/01 | 1,213.8 | 1,217.5 | 1,171.3 | 1,171.3 | -60 | -4.9% | 110,400 |
| 2015/08/31 | 1,242.5 | 1,245 | 1,210 | 1,231.3 | -21.2 | -1.7% | 61,200 |
| 2015/08/28 | 1,235 | 1,270 | 1,215 | 1,252.5 | +46.2 | +3.8% | 105,200 |
| 2015/08/27 | 1,212.5 | 1,235 | 1,201.3 | 1,206.3 | +11.3 | +0.9% | 59,200 |
| 2015/08/26 | 1,157.5 | 1,207.5 | 1,150 | 1,195 | +37.5 | +3.2% | 104,800 |
| 2015/08/25 | 1,143.8 | 1,203.8 | 1,131.3 | 1,157.5 | -37.5 | -3.1% | 130,400 |
| 2015/08/24 | 1,215 | 1,265 | 1,188.8 | 1,195 | -90 | -7% | 176,400 |
| 2015/08/21 | 1,287.5 | 1,315 | 1,277.5 | 1,285 | -47.5 | -3.6% | 104,400 |
| 2015/08/20 | 1,317.5 | 1,370 | 1,310 | 1,332.5 | +2.5 | +0.2% | 104,400 |
| 2015/08/19 | 1,375 | 1,382.5 | 1,317.5 | 1,330 | -45 | -3.3% | 100,800 |
| 2015/08/18 | 1,380 | 1,397.5 | 1,370 | 1,375 | -12.5 | -0.9% | 79,600 |
| 2015/08/17 | 1,385 | 1,387.5 | 1,377.5 | 1,387.5 | ±0 | ±0% | 40,400 |
| 2015/08/14 | 1,387.5 | 1,392.5 | 1,370 | 1,387.5 | -2.5 | -0.2% | 56,000 |
| 2015/08/13 | 1,367.5 | 1,395 | 1,347.5 | 1,390 | +20 | +1.5% | 94,800 |
| 2015/08/12 | 1,390 | 1,390 | 1,362.5 | 1,370 | -20 | -1.4% | 96,000 |
| 2015/08/11 | 1,400 | 1,402.5 | 1,372.5 | 1,390 | -7.5 | -0.5% | 104,000 |
2351～
2400
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
