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 |
|---|---|---|---|---|---|---|---|
| 2015/05/14 | 1,225 | 1,233.8 | 1,213.8 | 1,226.3 | -5 | -0.4% | 75,200 |
| 2015/05/13 | 1,212.5 | 1,242.5 | 1,200 | 1,231.3 | +10 | +0.8% | 155,200 |
| 2015/05/12 | 1,250 | 1,250 | 1,218.8 | 1,221.3 | -28.7 | -2.3% | 147,200 |
| 2015/05/11 | 1,275 | 1,292.5 | 1,243.8 | 1,250 | -30 | -2.3% | 216,800 |
| 2015/05/08 | 1,235 | 1,287.5 | 1,230 | 1,280 | +50 | +4.1% | 182,000 |
| 2015/05/07 | 1,233.8 | 1,235 | 1,223.8 | 1,230 | -5 | -0.4% | 134,000 |
| 2015/05/01 | 1,248.8 | 1,248.8 | 1,218.8 | 1,235 | -17.5 | -1.4% | 179,200 |
| 2015/04/30 | 1,262.5 | 1,270 | 1,247.5 | 1,252.5 | -10 | -0.8% | 66,800 |
| 2015/04/28 | 1,265 | 1,265 | 1,252.5 | 1,262.5 | +7.5 | +0.6% | 62,800 |
| 2015/04/27 | 1,260 | 1,265 | 1,252.5 | 1,255 | ±0 | ±0% | 56,400 |
| 2015/04/24 | 1,270 | 1,270 | 1,252.5 | 1,255 | ±0 | ±0% | 48,400 |
| 2015/04/23 | 1,272.5 | 1,275 | 1,255 | 1,255 | -17.5 | -1.4% | 86,800 |
| 2015/04/22 | 1,282.5 | 1,282.5 | 1,265 | 1,272.5 | -12.5 | -1% | 124,000 |
| 2015/04/21 | 1,282.5 | 1,292.5 | 1,275 | 1,285 | +5 | +0.4% | 89,600 |
| 2015/04/20 | 1,330 | 1,330 | 1,277.5 | 1,280 | -25 | -1.9% | 99,200 |
| 2015/04/17 | 1,317.5 | 1,320 | 1,300 | 1,305 | -22.5 | -1.7% | 44,400 |
| 2015/04/16 | 1,340 | 1,347.5 | 1,297.5 | 1,327.5 | -7.5 | -0.6% | 60,400 |
| 2015/04/15 | 1,352.5 | 1,352.5 | 1,317.5 | 1,335 | -17.5 | -1.3% | 76,800 |
| 2015/04/14 | 1,320 | 1,355 | 1,310 | 1,352.5 | +50 | +3.8% | 122,000 |
| 2015/04/13 | 1,322.5 | 1,322.5 | 1,297.5 | 1,302.5 | -15 | -1.1% | 28,400 |
| 2015/04/10 | 1,310 | 1,322.5 | 1,292.5 | 1,317.5 | +12.5 | +1% | 84,400 |
| 2015/04/09 | 1,307.5 | 1,312.5 | 1,297.5 | 1,305 | ±0 | ±0% | 40,000 |
| 2015/04/08 | 1,312.5 | 1,317.5 | 1,302.5 | 1,305 | ±0 | ±0% | 39,200 |
| 2015/04/07 | 1,317.5 | 1,322.5 | 1,295 | 1,305 | -12.5 | -0.9% | 64,000 |
| 2015/04/06 | 1,337.5 | 1,337.5 | 1,305 | 1,317.5 | -5 | -0.4% | 44,000 |
| 2015/04/03 | 1,317.5 | 1,325 | 1,302.5 | 1,322.5 | +12.5 | +1% | 66,800 |
| 2015/04/02 | 1,277.5 | 1,322.5 | 1,272.5 | 1,310 | +55 | +4.4% | 95,200 |
| 2015/04/01 | 1,267.5 | 1,275 | 1,240 | 1,255 | -32.5 | -2.5% | 183,200 |
| 2015/03/31 | 1,322.5 | 1,325 | 1,282.5 | 1,287.5 | -17.5 | -1.3% | 77,600 |
| 2015/03/30 | 1,315 | 1,315 | 1,295 | 1,305 | ±0 | ±0% | 66,400 |
| 2015/03/27 | 1,332.5 | 1,347.5 | 1,300 | 1,305 | -40 | -3% | 134,800 |
| 2015/03/26 | 1,345 | 1,350 | 1,332.5 | 1,345 | -7.5 | -0.6% | 132,800 |
| 2015/03/25 | 1,342.5 | 1,357.5 | 1,340 | 1,352.5 | +10 | +0.7% | 94,800 |
| 2015/03/24 | 1,357.5 | 1,357.5 | 1,335 | 1,342.5 | -15 | -1.1% | 107,600 |
| 2015/03/23 | 1,342.5 | 1,357.5 | 1,340 | 1,357.5 | +27.5 | +2.1% | 46,000 |
| 2015/03/20 | 1,347.5 | 1,347.5 | 1,320 | 1,330 | -12.5 | -0.9% | 132,000 |
| 2015/03/19 | 1,355 | 1,355 | 1,342.5 | 1,342.5 | -12.5 | -0.9% | 54,000 |
| 2015/03/18 | 1,360 | 1,370 | 1,350 | 1,355 | -12.5 | -0.9% | 80,400 |
| 2015/03/17 | 1,372.5 | 1,372.5 | 1,357.5 | 1,367.5 | +10 | +0.7% | 75,200 |
| 2015/03/16 | 1,367.5 | 1,380 | 1,352.5 | 1,357.5 | -2.5 | -0.2% | 81,600 |
| 2015/03/13 | 1,375 | 1,377.5 | 1,350 | 1,360 | -10 | -0.7% | 134,400 |
| 2015/03/12 | 1,372.5 | 1,372.5 | 1,352.5 | 1,370 | +17.5 | +1.3% | 52,000 |
| 2015/03/11 | 1,362.5 | 1,385 | 1,352.5 | 1,352.5 | -25 | -1.8% | 83,200 |
| 2015/03/10 | 1,390 | 1,400 | 1,372.5 | 1,377.5 | -7.5 | -0.5% | 75,600 |
| 2015/03/09 | 1,375 | 1,387.5 | 1,372.5 | 1,385 | +2.5 | +0.2% | 42,800 |
| 2015/03/06 | 1,385 | 1,390 | 1,370 | 1,382.5 | ±0 | ±0% | 76,800 |
| 2015/03/05 | 1,390 | 1,392.5 | 1,377.5 | 1,382.5 | -17.5 | -1.3% | 61,600 |
| 2015/03/04 | 1,422.5 | 1,422.5 | 1,395 | 1,400 | -30 | -2.1% | 97,200 |
| 2015/03/03 | 1,465 | 1,467.5 | 1,422.5 | 1,430 | -10 | -0.7% | 107,200 |
| 2015/03/02 | 1,450 | 1,465 | 1,437.5 | 1,440 | +7.5 | +0.5% | 137,200 |
2501～
2550
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 | 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 |
| トリケミカル | 320,500円 | +37.5% | +4.8% | 1.09% | 20.83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 | 390,500円 | +4.0% | -11.1% | 3.33% | 14.87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 | 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 |
| 四国化ＨＤ | 208,800円 | +0.7% | -9.1% | 2.39% | 13.90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 |
市場注目の銘柄
チャート関連のコラム
