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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 3,700 | 3,750 | 3,670 | 3,680 | -85 | -2.3% | 25,900 |
| 2024/07/23 | 3,785 | 3,805 | 3,745 | 3,765 | +50 | +1.3% | 21,300 |
| 2024/07/22 | 3,870 | 3,870 | 3,705 | 3,715 | -175 | -4.5% | 26,400 |
| 2024/07/19 | 3,865 | 3,890 | 3,840 | 3,890 | +30 | +0.8% | 14,600 |
| 2024/07/18 | 3,890 | 3,915 | 3,860 | 3,860 | -70 | -1.8% | 22,800 |
| 2024/07/17 | 4,005 | 4,030 | 3,920 | 3,930 | -65 | -1.6% | 17,400 |
| 2024/07/16 | 3,995 | 4,015 | 3,955 | 3,995 | +35 | +0.9% | 25,200 |
| 2024/07/12 | 3,965 | 4,020 | 3,935 | 3,960 | -55 | -1.4% | 20,700 |
| 2024/07/11 | 4,070 | 4,090 | 3,975 | 4,015 | +10 | +0.2% | 28,200 |
| 2024/07/10 | 3,980 | 4,070 | 3,970 | 4,005 | +55 | +1.4% | 41,600 |
| 2024/07/09 | 3,800 | 3,985 | 3,800 | 3,950 | +130 | +3.4% | 41,100 |
| 2024/07/08 | 3,865 | 3,885 | 3,820 | 3,820 | -70 | -1.8% | 22,600 |
| 2024/07/05 | 3,890 | 3,940 | 3,885 | 3,890 | -50 | -1.3% | 25,200 |
| 2024/07/04 | 3,905 | 3,955 | 3,865 | 3,940 | +5 | +0.1% | 37,600 |
| 2024/07/03 | 4,005 | 4,020 | 3,920 | 3,935 | -135 | -3.3% | 41,400 |
| 2024/07/02 | 4,040 | 4,150 | 4,035 | 4,070 | +25 | +0.6% | 67,500 |
| 2024/07/01 | 4,035 | 4,045 | 3,990 | 4,045 | +50 | +1.3% | 24,700 |
| 2024/06/28 | 3,960 | 4,020 | 3,920 | 3,995 | +35 | +0.9% | 42,800 |
| 2024/06/27 | 3,950 | 3,980 | 3,925 | 3,960 | +5 | +0.1% | 37,400 |
| 2024/06/26 | 3,930 | 4,000 | 3,925 | 3,955 | -25 | -0.6% | 56,500 |
| 2024/06/25 | 3,965 | 4,015 | 3,925 | 3,980 | +15 | +0.4% | 22,800 |
| 2024/06/24 | 3,970 | 4,000 | 3,945 | 3,965 | +50 | +1.3% | 24,700 |
| 2024/06/21 | 3,960 | 3,995 | 3,885 | 3,915 | -60 | -1.5% | 58,400 |
| 2024/06/20 | 3,840 | 3,990 | 3,840 | 3,975 | +85 | +2.2% | 52,200 |
| 2024/06/19 | 3,695 | 3,890 | 3,695 | 3,890 | +195 | +5.3% | 46,100 |
| 2024/06/18 | 3,720 | 3,720 | 3,650 | 3,695 | -15 | -0.4% | 46,400 |
| 2024/06/17 | 3,720 | 3,720 | 3,645 | 3,710 | -45 | -1.2% | 34,600 |
| 2024/06/14 | 3,650 | 3,800 | 3,650 | 3,755 | +80 | +2.2% | 48,200 |
| 2024/06/13 | 3,735 | 3,780 | 3,650 | 3,675 | -115 | -3% | 42,000 |
| 2024/06/12 | 3,700 | 3,870 | 3,700 | 3,790 | +90 | +2.4% | 47,600 |
| 2024/06/11 | 3,740 | 3,755 | 3,680 | 3,700 | -50 | -1.3% | 19,800 |
| 2024/06/10 | 3,700 | 3,775 | 3,700 | 3,750 | +80 | +2.2% | 31,400 |
| 2024/06/07 | 3,605 | 3,685 | 3,605 | 3,670 | +35 | +1% | 17,000 |
| 2024/06/06 | 3,650 | 3,665 | 3,605 | 3,635 | +50 | +1.4% | 23,300 |
| 2024/06/05 | 3,620 | 3,620 | 3,580 | 3,585 | -55 | -1.5% | 22,400 |
| 2024/06/04 | 3,655 | 3,690 | 3,615 | 3,640 | -25 | -0.7% | 34,200 |
| 2024/06/03 | 3,720 | 3,760 | 3,650 | 3,665 | -15 | -0.4% | 29,500 |
| 2024/05/31 | 3,675 | 3,705 | 3,630 | 3,680 | +35 | +1% | 76,100 |
| 2024/05/30 | 3,615 | 3,650 | 3,585 | 3,645 | +5 | +0.1% | 35,500 |
| 2024/05/29 | 3,710 | 3,730 | 3,625 | 3,640 | -105 | -2.8% | 42,900 |
| 2024/05/28 | 3,815 | 3,825 | 3,735 | 3,745 | -70 | -1.8% | 15,600 |
| 2024/05/27 | 3,765 | 3,835 | 3,755 | 3,815 | +70 | +1.9% | 22,200 |
| 2024/05/24 | 3,765 | 3,805 | 3,720 | 3,745 | -60 | -1.6% | 38,800 |
| 2024/05/23 | 3,770 | 3,840 | 3,755 | 3,805 | +5 | +0.1% | 22,200 |
| 2024/05/22 | 3,815 | 3,845 | 3,780 | 3,800 | ±0 | ±0% | 26,900 |
| 2024/05/21 | 3,665 | 3,825 | 3,655 | 3,800 | +135 | +3.7% | 41,800 |
| 2024/05/20 | 3,615 | 3,685 | 3,600 | 3,665 | -60 | -1.6% | 54,500 |
| 2024/05/17 | 3,740 | 3,740 | 3,680 | 3,725 | -85 | -2.2% | 46,500 |
| 2024/05/16 | 3,755 | 3,835 | 3,755 | 3,810 | +55 | +1.5% | 27,000 |
| 2024/05/15 | 3,900 | 3,900 | 3,750 | 3,755 | -105 | -2.7% | 22,800 |
251～
300
件表示中 / 4800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 | 361,000円 | +0.5% | -1.1% | 2.27% | 12.16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 | 323,000円 | +37.5% | +4.8% | 1.08% | 20.99倍 | 3.32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 | 388,500円 | +4.0% | -11.1% | 3.35% | 14.80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 |
| 四国化ＨＤ | 211,300円 | +0.7% | -9.1% | 2.37% | 14.06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 |
| 三洋化 | 402,000円 | -8.6% | +13.8% | 4.23% | 11.12倍 | 0.66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
