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 |
|---|---|---|---|---|---|---|---|
| 2011/06/29 | 397.5 | 397.5 | 390 | 392.5 | +3.7 | +1% | 38,400 |
| 2011/06/28 | 398.8 | 398.8 | 386.3 | 388.8 | -10 | -2.5% | 119,200 |
| 2011/06/27 | 398.8 | 400 | 391.3 | 398.8 | +8.2 | +2.1% | 38,400 |
| 2011/06/24 | 403.1 | 403.1 | 388.1 | 390.6 | -12.5 | -3.1% | 88,800 |
| 2011/06/23 | 393.8 | 403.8 | 391.9 | 403.1 | +9.3 | +2.4% | 106,400 |
| 2011/06/22 | 395 | 395 | 388.8 | 393.8 | -1.2 | -0.3% | 70,400 |
| 2011/06/21 | 387.5 | 398.8 | 387.5 | 395 | +1.2 | +0.3% | 126,400 |
| 2011/06/20 | 370.1 | 400 | 370.1 | 393.8 | +21.2 | +5.7% | 208,000 |
| 2011/06/17 | 368.8 | 373 | 362.8 | 372.6 | +10 | +2.8% | 107,200 |
| 2011/06/16 | 365.8 | 366.9 | 362.5 | 362.6 | -8.7 | -2.3% | 22,400 |
| 2011/06/15 | 376.9 | 376.9 | 368.8 | 371.3 | -3.7 | -1% | 80,800 |
| 2011/06/14 | 362.5 | 376.3 | 362 | 375 | +8.7 | +2.4% | 156,800 |
| 2011/06/13 | 363.8 | 366.3 | 360 | 366.3 | -1.7 | -0.5% | 55,200 |
| 2011/06/10 | 372.5 | 373.8 | 363.9 | 368 | -4 | -1.1% | 68,800 |
| 2011/06/09 | 372.3 | 372.5 | 360.5 | 372 | +0.7 | +0.2% | 68,800 |
| 2011/06/08 | 354.8 | 371.8 | 353.3 | 371.3 | +17 | +4.8% | 175,200 |
| 2011/06/07 | 349.1 | 355.6 | 340.1 | 354.3 | +5.2 | +1.5% | 53,600 |
| 2011/06/06 | 351.9 | 352.5 | 347.5 | 349.1 | -7.2 | -2% | 53,600 |
| 2011/06/03 | 353.1 | 359.6 | 348.1 | 356.3 | +9.4 | +2.7% | 119,200 |
| 2011/06/02 | 342.1 | 365.6 | 340 | 346.9 | -7.7 | -2.2% | 211,200 |
| 2011/06/01 | 335.1 | 359.3 | 333.9 | 354.6 | +24.6 | +7.5% | 265,600 |
| 2011/05/31 | 323.6 | 332.9 | 323.5 | 330 | +8.5 | +2.6% | 195,200 |
| 2011/05/30 | 312.5 | 321.5 | 308.8 | 321.5 | +13.6 | +4.4% | 65,600 |
| 2011/05/27 | 311.3 | 315 | 306.3 | 307.9 | -3.4 | -1.1% | 71,200 |
| 2011/05/26 | 308.8 | 311.3 | 308.8 | 311.3 | +2.5 | +0.8% | 51,200 |
| 2011/05/25 | 306.3 | 308.8 | 305.6 | 308.8 | +3.8 | +1.2% | 39,200 |
| 2011/05/24 | 303.8 | 307.1 | 301.9 | 305 | +1 | +0.3% | 40,800 |
| 2011/05/23 | 301.9 | 304.8 | 301.5 | 304 | +2.7 | +0.9% | 31,200 |
| 2011/05/20 | 302 | 304.3 | 300.8 | 301.3 | -0.7 | -0.2% | 40,000 |
| 2011/05/19 | 303.4 | 304.9 | 301.3 | 302 | -3.1 | -1% | 30,400 |
| 2011/05/18 | 305.5 | 305.5 | 299.3 | 305.1 | +3.6 | +1.2% | 60,000 |
| 2011/05/17 | 303.8 | 304.8 | 300 | 301.5 | -8.5 | -2.7% | 49,600 |
| 2011/05/16 | 309.9 | 312.3 | 300.4 | 310 | +0.7 | +0.2% | 68,000 |
| 2011/05/13 | 308.1 | 311.3 | 296.1 | 309.3 | -2 | -0.6% | 71,200 |
| 2011/05/12 | 310 | 311.3 | 306.9 | 311.3 | +1.3 | +0.4% | 25,600 |
| 2011/05/11 | 325 | 325.5 | 310 | 310 | -13.1 | -4.1% | 79,200 |
| 2011/05/10 | 307.4 | 334.8 | 307.4 | 323.1 | +26.5 | +8.9% | 328,000 |
| 2011/05/09 | 293.1 | 296.6 | 290.8 | 296.6 | +8.2 | +2.8% | 60,800 |
| 2011/05/06 | 287.9 | 293.5 | 287.5 | 288.4 | -5.4 | -1.8% | 49,600 |
| 2011/05/02 | 285 | 294.3 | 284.3 | 293.8 | +13.4 | +4.8% | 110,400 |
| 2011/04/28 | 280.6 | 280.6 | 277.5 | 280.4 | +2.9 | +1% | 60,800 |
| 2011/04/27 | 275 | 280 | 273.9 | 277.5 | +5.6 | +2.1% | 68,000 |
| 2011/04/26 | 269.9 | 271.9 | 268.1 | 271.9 | +0.8 | +0.3% | 35,200 |
| 2011/04/25 | 268.3 | 275 | 267.5 | 271.1 | +8 | +3% | 43,200 |
| 2011/04/22 | 256.3 | 264.6 | 255.6 | 263.1 | +7.6 | +3% | 109,600 |
| 2011/04/21 | 256.1 | 257.5 | 253.8 | 255.5 | +3.6 | +1.4% | 88,800 |
| 2011/04/20 | 253.1 | 255.5 | 251.9 | 251.9 | -1.2 | -0.5% | 50,400 |
| 2011/04/19 | 254.6 | 255.8 | 251.3 | 253.1 | -2.7 | -1.1% | 44,800 |
| 2011/04/18 | 256.6 | 256.6 | 252.9 | 255.8 | -3.6 | -1.4% | 29,600 |
| 2011/04/15 | 261.4 | 262.4 | 258.9 | 259.4 | -0.9 | -0.3% | 22,400 |
3451～
3500
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 | 356,500円 | +0.5% | -1.1% | 2.30% | 12.01倍 | 1.86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 | 317,000円 | +37.5% | +4.8% | 1.10% | 20.60倍 | 3.26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 | 382,500円 | +4.0% | -11.1% | 3.40% | 14.57倍 | 1.17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 | 397,000円 | -8.6% | +13.8% | 4.28% | 5.49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 | 206,300円 | +0.7% | -9.1% | 2.42% | 13.73倍 | 1.04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
