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 |
|---|---|---|---|---|---|---|---|
| 2010/09/01 | 196.4 | 196.4 | 192.6 | 192.8 | +0.7 | +0.4% | 30,400 |
| 2010/08/31 | 195 | 195 | 192.1 | 192.1 | -2.9 | -1.5% | 19,200 |
| 2010/08/30 | 195 | 196.5 | 194.9 | 195 | +1.2 | +0.6% | 20,000 |
| 2010/08/27 | 192 | 193.8 | 191.3 | 193.8 | +1.8 | +0.9% | 24,800 |
| 2010/08/26 | 187.9 | 192 | 187.9 | 192 | +4.5 | +2.4% | 20,000 |
| 2010/08/25 | 187.5 | 190 | 187.1 | 187.5 | -0.4 | -0.2% | 12,800 |
| 2010/08/24 | 190 | 191.1 | 187.5 | 187.9 | -2.6 | -1.4% | 33,600 |
| 2010/08/23 | 191.3 | 191.3 | 190.4 | 190.5 | -0.8 | -0.4% | 13,600 |
| 2010/08/20 | 192.5 | 192.5 | 191.3 | 191.3 | -2.3 | -1.2% | 18,400 |
| 2010/08/19 | 192.8 | 193.6 | 191.3 | 193.6 | +2.6 | +1.4% | 17,600 |
| 2010/08/18 | 193.1 | 193.1 | 190.6 | 191 | -1.1 | -0.6% | 26,400 |
| 2010/08/17 | 191.9 | 192.9 | 191.4 | 192.1 | +0.6 | +0.3% | 17,600 |
| 2010/08/16 | 191.5 | 192.9 | 191.3 | 191.5 | +0.2 | +0.1% | 7,200 |
| 2010/08/13 | 191.5 | 191.8 | 191.1 | 191.3 | -0.2 | -0.1% | 12,800 |
| 2010/08/12 | 191.3 | 192.3 | 191.3 | 191.5 | -1.6 | -0.8% | 26,400 |
| 2010/08/11 | 193.6 | 193.6 | 192.5 | 193.1 | -0.5 | -0.3% | 19,200 |
| 2010/08/10 | 195.1 | 195.4 | 193.6 | 193.6 | -1.4 | -0.7% | 24,000 |
| 2010/08/09 | 196.9 | 196.9 | 195 | 195 | -1.3 | -0.7% | 9,600 |
| 2010/08/06 | 194.6 | 196.3 | 194 | 196.3 | +2.8 | +1.4% | 23,200 |
| 2010/08/05 | 193.4 | 195 | 193.4 | 193.5 | +0.1 | +0.1% | 16,800 |
| 2010/08/04 | 197.3 | 197.3 | 193.4 | 193.4 | -3.9 | -2% | 45,600 |
| 2010/08/03 | 196.5 | 197.3 | 194.6 | 197.3 | +0.8 | +0.4% | 6,400 |
| 2010/08/02 | 194.4 | 196.5 | 194.4 | 196.5 | +2.1 | +1.1% | 12,000 |
| 2010/07/30 | 195.1 | 195.5 | 194.4 | 194.4 | -1.4 | -0.7% | 20,000 |
| 2010/07/29 | 197.5 | 197.5 | 195.3 | 195.8 | -1.5 | -0.8% | 16,000 |
| 2010/07/28 | 197.4 | 197.5 | 196.6 | 197.3 | +2.3 | +1.2% | 6,400 |
| 2010/07/27 | 196.8 | 196.8 | 195 | 195 | +0.4 | +0.2% | 12,800 |
| 2010/07/26 | 192.5 | 194.6 | 192.5 | 194.6 | +2.6 | +1.4% | 22,400 |
| 2010/07/23 | 193.8 | 193.8 | 191.3 | 192 | -1 | -0.5% | 19,200 |
| 2010/07/22 | 193.9 | 193.9 | 190.1 | 193 | -2 | -1% | 46,400 |
| 2010/07/21 | 200 | 200 | 195 | 195 | -5 | -2.5% | 31,200 |
| 2010/07/20 | 197.5 | 200 | 197.5 | 200 | +1.9 | +1% | 4,800 |
| 2010/07/16 | 200 | 200.4 | 198.1 | 198.1 | -0.7 | -0.4% | 32,000 |
| 2010/07/15 | 200 | 200 | 198.8 | 198.8 | -0.8 | -0.4% | 15,200 |
| 2010/07/14 | 200 | 200.4 | 199 | 199.6 | +2.1 | +1.1% | 17,600 |
| 2010/07/13 | 198.9 | 200 | 197.5 | 197.5 | -1.9 | -1% | 18,400 |
| 2010/07/12 | 199.1 | 199.4 | 199.1 | 199.4 | +0.3 | +0.2% | 11,200 |
| 2010/07/09 | 199 | 199.1 | 197.5 | 199.1 | +0.1 | +0.1% | 27,200 |
| 2010/07/08 | 198.6 | 199 | 196.6 | 199 | +1.6 | +0.8% | 16,800 |
| 2010/07/07 | 197.1 | 197.4 | 195.3 | 197.4 | +1.4 | +0.7% | 9,600 |
| 2010/07/06 | 194.6 | 196.4 | 194.4 | 196 | +1.9 | +1% | 14,400 |
| 2010/07/05 | 194.3 | 198 | 193.8 | 194.1 | +0.3 | +0.2% | 40,000 |
| 2010/07/02 | 193.5 | 194.8 | 193.3 | 193.8 | +0.3 | +0.2% | 15,200 |
| 2010/07/01 | 193.9 | 196.3 | 193.1 | 193.5 | -3.1 | -1.6% | 34,400 |
| 2010/06/30 | 195.5 | 196.8 | 195 | 196.6 | -0.9 | -0.5% | 24,800 |
| 2010/06/29 | 197.5 | 200 | 197.5 | 197.5 | -0.6 | -0.3% | 24,800 |
| 2010/06/28 | 200.6 | 200.6 | 197.6 | 198.1 | -2.5 | -1.2% | 18,400 |
| 2010/06/25 | 199 | 200.6 | 198.8 | 200.6 | -0.7 | -0.3% | 22,400 |
| 2010/06/24 | 198.9 | 205.9 | 198.1 | 201.3 | ±0 | ±0% | 32,000 |
| 2010/06/23 | 201.9 | 204.9 | 198.3 | 201.3 | -0.6 | -0.3% | 27,200 |
3651～
3700
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
