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 |
|---|---|---|---|---|---|---|---|
| 2010/07/06 | 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 |
| 2010/06/22 | 201.8 | 202.1 | 201.8 | 201.9 | +0.3 | +0.1% | 5,600 |
| 2010/06/21 | 206 | 206 | 200 | 201.6 | ±0 | ±0% | 30,400 |
| 2010/06/18 | 198.8 | 201.8 | 198.8 | 201.6 | +2.6 | +1.3% | 15,200 |
| 2010/06/17 | 199.4 | 202.4 | 198.8 | 199 | -0.4 | -0.2% | 35,200 |
| 2010/06/16 | 200 | 200.9 | 198.9 | 199.4 | +1.5 | +0.8% | 22,400 |
| 2010/06/15 | 201.3 | 201.3 | 197.6 | 197.9 | +1.6 | +0.8% | 25,600 |
| 2010/06/14 | 194.6 | 198.6 | 194.6 | 196.3 | +2.2 | +1.1% | 20,800 |
| 2010/06/11 | 196.1 | 197.3 | 193.5 | 194.1 | -1.7 | -0.9% | 40,000 |
| 2010/06/10 | 193.3 | 195.8 | 192.8 | 195.8 | +3.2 | +1.7% | 9,600 |
| 2010/06/09 | 193.8 | 193.9 | 192.6 | 192.6 | -4.7 | -2.4% | 16,800 |
| 2010/06/08 | 194.5 | 197.5 | 192.1 | 197.3 | ±0 | ±0% | 27,200 |
| 2010/06/07 | 196.3 | 197.3 | 194.8 | 197.3 | -0.2 | -0.1% | 19,200 |
| 2010/06/04 | 196.1 | 197.5 | 195 | 197.5 | -0.4 | -0.2% | 24,000 |
| 2010/06/03 | 195.1 | 198.3 | 195.1 | 197.9 | +2.8 | +1.4% | 24,000 |
| 2010/06/02 | 195.5 | 195.5 | 195.1 | 195.1 | -1.2 | -0.6% | 16,800 |
| 2010/06/01 | 196.9 | 196.9 | 195.6 | 196.3 | +1.2 | +0.6% | 14,400 |
| 2010/05/31 | 195.6 | 195.6 | 192.5 | 195.1 | +3.6 | +1.9% | 18,400 |
| 2010/05/28 | 195.8 | 195.8 | 191.5 | 191.5 | -3 | -1.5% | 54,400 |
| 2010/05/27 | 194 | 194.5 | 191.3 | 194.5 | +0.7 | +0.4% | 43,200 |
| 2010/05/26 | 195.3 | 195.4 | 192.5 | 193.8 | -3.6 | -1.8% | 43,200 |
| 2010/05/25 | 199.3 | 199.3 | 192.5 | 197.4 | +0.4 | +0.2% | 40,000 |
| 2010/05/24 | 193.8 | 197 | 190.9 | 197 | +4.4 | +2.3% | 92,000 |
| 2010/05/21 | 193.8 | 194.6 | 190.8 | 192.6 | -5.8 | -2.9% | 91,200 |
| 2010/05/20 | 200.5 | 202.5 | 198.1 | 198.4 | -1.1 | -0.6% | 32,800 |
| 2010/05/19 | 197.8 | 199.5 | 196.3 | 199.5 | +1.6 | +0.8% | 26,400 |
| 2010/05/18 | 202.8 | 204.1 | 197.9 | 197.9 | -4.9 | -2.4% | 72,800 |
| 2010/05/17 | 201.4 | 205.3 | 200.9 | 202.8 | +0.9 | +0.4% | 32,800 |
| 2010/05/14 | 203.9 | 204.9 | 201.3 | 201.9 | -1.4 | -0.7% | 57,600 |
| 2010/05/13 | 207.3 | 207.3 | 203.3 | 203.3 | +1 | +0.5% | 38,400 |
| 2010/05/12 | 201.6 | 205 | 201.3 | 202.3 | -4.2 | -2% | 83,200 |
| 2010/05/11 | 211.9 | 212.1 | 206.5 | 206.5 | -4.6 | -2.2% | 98,400 |
| 2010/05/10 | 210 | 212.5 | 207.6 | 211.1 | +14.8 | +7.5% | 309,600 |
| 2010/05/07 | 196.3 | 196.3 | 193.3 | 196.3 | -1.8 | -0.9% | 55,200 |
| 2010/05/06 | 200.9 | 200.9 | 198.1 | 198.1 | -3.2 | -1.6% | 55,200 |
| 2010/04/30 | 202.3 | 202.5 | 200.5 | 201.3 | +1.2 | +0.6% | 28,000 |
| 2010/04/28 | 200.6 | 201.8 | 199.8 | 200.1 | -3 | -1.5% | 43,200 |
| 2010/04/27 | 203.6 | 203.6 | 202.1 | 203.1 | +1.3 | +0.6% | 26,400 |
| 2010/04/26 | 200.6 | 203.4 | 200.4 | 201.8 | +2 | +1% | 79,200 |
| 2010/04/23 | 200.6 | 200.6 | 198.8 | 199.8 | +1.9 | +1% | 28,000 |
| 2010/04/22 | 200 | 200 | 197.9 | 197.9 | -2.1 | -1.1% | 40,800 |
3651～
3700
件表示中 / 4761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 | 318,000円 | +0.5% | -1.1% | 2.58% | 10.71倍 | 1.66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 |
| 四国化ＨＤ | 195,400円 | +0.7% | -9.1% | 2.56% | 13.00倍 | 1.01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 | 371,000円 | -8.6% | +13.8% | 4.58% | 10.26倍 | 0.61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 |
| ミルボン | 248,000円 | +5.7% | +0.5% | 3.55% | 15.54倍 | 1.66倍 |
|
美容室向けヘア化粧品専業でトップ。ヘアケア製品が主力だが、染毛剤、パーマ剤も扱う。好財務 |
| 松本油 | - | - | - | - | - | - |
|
界面活性剤の総合メーカー。中国向けなど海外比重大きい。高分子・無機ハイテク製品を拡大 |
市場注目の銘柄
チャート関連のコラム
