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 |
|---|---|---|---|---|---|---|---|
| 2011/02/01 | 244.8 | 246.3 | 241.4 | 245.6 | +2 | +0.8% | 93,600 |
| 2011/01/31 | 240.8 | 243.6 | 238.3 | 243.6 | +2.8 | +1.2% | 68,800 |
| 2011/01/28 | 244.6 | 244.6 | 240.1 | 240.8 | -2.6 | -1.1% | 76,000 |
| 2011/01/27 | 238.9 | 243.8 | 238.9 | 243.4 | +4.5 | +1.9% | 100,800 |
| 2011/01/26 | 239.4 | 240.5 | 238.9 | 238.9 | +0.1 | ±0% | 47,200 |
| 2011/01/25 | 238.1 | 239.4 | 238.1 | 238.8 | +0.7 | +0.3% | 75,200 |
| 2011/01/24 | 240 | 240 | 238.1 | 238.1 | -1.3 | -0.5% | 52,800 |
| 2011/01/21 | 241.9 | 241.9 | 235.3 | 239.4 | -1.6 | -0.7% | 116,800 |
| 2011/01/20 | 238.5 | 241 | 237.9 | 241 | +1.7 | +0.7% | 97,600 |
| 2011/01/19 | 231.8 | 239.4 | 231.6 | 239.3 | +7.5 | +3.2% | 256,000 |
| 2011/01/18 | 228.8 | 231.8 | 228.8 | 231.8 | +3.4 | +1.5% | 117,600 |
| 2011/01/17 | 227.5 | 230 | 227 | 228.4 | +2.1 | +0.9% | 53,600 |
| 2011/01/14 | 224.8 | 226.3 | 222.9 | 226.3 | +3.8 | +1.7% | 76,800 |
| 2011/01/13 | 225 | 225.6 | 222.5 | 222.5 | -2.5 | -1.1% | 88,800 |
| 2011/01/12 | 224.8 | 225.1 | 223.8 | 225 | +1.5 | +0.7% | 89,600 |
| 2011/01/11 | 218.9 | 223.5 | 218.9 | 223.5 | +4.7 | +2.1% | 87,200 |
| 2011/01/07 | 218.3 | 219.1 | 217.5 | 218.8 | +0.5 | +0.2% | 83,200 |
| 2011/01/06 | 216.3 | 218.3 | 216.3 | 218.3 | +3 | +1.4% | 74,400 |
| 2011/01/05 | 218.1 | 218.1 | 214.9 | 215.3 | +0.4 | +0.2% | 44,800 |
| 2011/01/04 | 213.1 | 218 | 213.1 | 214.9 | +2.3 | +1.1% | 56,800 |
| 2010/12/30 | 212.6 | 213.1 | 211.4 | 212.6 | +0.1 | ±0% | 65,600 |
| 2010/12/29 | 211.5 | 212.5 | 211.1 | 212.5 | +1.4 | +0.7% | 50,400 |
| 2010/12/28 | 211.1 | 211.3 | 210.9 | 211.1 | +0.5 | +0.2% | 13,600 |
| 2010/12/27 | 211 | 211.3 | 210.4 | 210.6 | -0.4 | -0.2% | 75,200 |
| 2010/12/24 | 211.1 | 211.1 | 210.5 | 211 | +0.4 | +0.2% | 19,200 |
| 2010/12/22 | 211 | 211 | 210.5 | 210.6 | ±0 | ±0% | 15,200 |
| 2010/12/21 | 209.8 | 211 | 209.5 | 210.6 | +0.8 | +0.4% | 27,200 |
| 2010/12/20 | 209.5 | 210.5 | 209.3 | 209.8 | +0.4 | +0.2% | 15,200 |
| 2010/12/17 | 210 | 211 | 206.9 | 209.4 | -0.6 | -0.3% | 46,400 |
| 2010/12/16 | 210.4 | 210.4 | 208.4 | 210 | +0.2 | +0.1% | 31,200 |
| 2010/12/15 | 209.3 | 210.3 | 209.3 | 209.8 | -0.3 | -0.1% | 32,800 |
| 2010/12/14 | 211 | 211 | 209.4 | 210.1 | +0.8 | +0.4% | 33,600 |
| 2010/12/13 | 210 | 210.6 | 208.5 | 209.3 | +3.9 | +1.9% | 64,800 |
| 2010/12/10 | 205.6 | 206 | 205 | 205.4 | +2.5 | +1.2% | 54,400 |
| 2010/12/09 | 202.5 | 203.6 | 201.9 | 202.9 | +1 | +0.5% | 13,600 |
| 2010/12/08 | 200 | 201.9 | 199.6 | 201.9 | +1.9 | +1% | 42,400 |
| 2010/12/07 | 198.6 | 200 | 198.5 | 200 | +1.4 | +0.7% | 33,600 |
| 2010/12/06 | 197.5 | 199.4 | 197.5 | 198.6 | +1.2 | +0.6% | 31,200 |
| 2010/12/03 | 198.6 | 199 | 197.4 | 197.4 | -1.5 | -0.8% | 18,400 |
| 2010/12/02 | 199.9 | 199.9 | 198.9 | 198.9 | -0.5 | -0.3% | 29,600 |
| 2010/12/01 | 199.9 | 200 | 198.3 | 199.4 | +2 | +1% | 56,000 |
| 2010/11/30 | 197.6 | 198.5 | 197.4 | 197.4 | -0.2 | -0.1% | 32,000 |
| 2010/11/29 | 198.1 | 198.1 | 197.5 | 197.6 | +0.2 | +0.1% | 34,400 |
| 2010/11/26 | 197.9 | 198 | 197 | 197.4 | +0.4 | +0.2% | 6,400 |
| 2010/11/25 | 196.3 | 197.4 | 195.9 | 197 | +1.1 | +0.6% | 18,400 |
| 2010/11/24 | 196.8 | 198 | 195.8 | 195.9 | -1 | -0.5% | 30,400 |
| 2010/11/22 | 198.6 | 198.8 | 196.3 | 196.9 | +1.1 | +0.6% | 45,600 |
| 2010/11/19 | 197.8 | 197.8 | 195.4 | 195.8 | -2 | -1% | 19,200 |
| 2010/11/18 | 194.9 | 197.8 | 194.9 | 197.8 | +2 | +1% | 16,800 |
| 2010/11/17 | 198.4 | 198.4 | 194.6 | 195.8 | -1.2 | -0.6% | 12,800 |
3551～
3600
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
