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 |
|---|---|---|---|---|---|---|---|
| 2010/04/07 | 198.1 | 198.8 | 197.1 | 197.1 | ±0 | ±0% | 38,400 |
| 2010/04/06 | 198.3 | 198.5 | 197.1 | 197.1 | -0.7 | -0.4% | 34,400 |
| 2010/04/05 | 197.6 | 198.5 | 197.6 | 197.8 | +0.3 | +0.2% | 39,200 |
| 2010/04/02 | 198 | 198 | 195.8 | 197.5 | -0.4 | -0.2% | 34,400 |
| 2010/04/01 | 196.5 | 198 | 195.6 | 197.9 | ±0 | ±0% | 95,200 |
| 2010/03/31 | 196.8 | 198.6 | 196.8 | 197.9 | -0.9 | -0.5% | 41,600 |
| 2010/03/30 | 199.4 | 199.4 | 195.9 | 198.8 | ±0 | ±0% | 56,000 |
| 2010/03/29 | 195 | 200 | 195 | 198.8 | -8 | -3.9% | 80,800 |
| 2010/03/26 | 206.9 | 206.9 | 205.1 | 206.8 | +0.3 | +0.1% | 84,800 |
| 2010/03/25 | 205.6 | 206.9 | 205.3 | 206.5 | +0.1 | ±0% | 62,400 |
| 2010/03/24 | 205 | 206.4 | 203.8 | 206.4 | +1.9 | +0.9% | 83,200 |
| 2010/03/23 | 206.3 | 207.5 | 203.9 | 204.5 | -0.5 | -0.2% | 83,200 |
| 2010/03/19 | 202.6 | 205.6 | 202.5 | 205 | +3 | +1.5% | 42,400 |
| 2010/03/18 | 201.3 | 202.5 | 201.3 | 202 | +1.7 | +0.8% | 60,800 |
| 2010/03/17 | 201.3 | 201.4 | 198.8 | 200.3 | +0.4 | +0.2% | 53,600 |
| 2010/03/16 | 199.3 | 199.9 | 197.8 | 199.9 | +2.4 | +1.2% | 64,800 |
| 2010/03/15 | 195.6 | 198.6 | 195.6 | 197.5 | +2.2 | +1.1% | 39,200 |
| 2010/03/12 | 193.9 | 195.3 | 193.6 | 195.3 | +1.5 | +0.8% | 73,600 |
| 2010/03/11 | 193.6 | 193.8 | 192.9 | 193.8 | +1.2 | +0.6% | 27,200 |
| 2010/03/10 | 192.9 | 193.1 | 192.5 | 192.6 | -0.3 | -0.2% | 38,400 |
| 2010/03/09 | 193.1 | 193.5 | 192.6 | 192.9 | -0.2 | -0.1% | 25,600 |
| 2010/03/08 | 190.6 | 193.1 | 190.6 | 193.1 | +2.5 | +1.3% | 56,800 |
| 2010/03/05 | 190.6 | 191.1 | 189 | 190.6 | +1.3 | +0.7% | 45,600 |
| 2010/03/04 | 191.3 | 191.3 | 189.3 | 189.3 | -2.1 | -1.1% | 40,800 |
| 2010/03/03 | 190 | 191.4 | 188.9 | 191.4 | -0.5 | -0.3% | 28,800 |
| 2010/03/02 | 190.8 | 192.3 | 189.4 | 191.9 | +1.3 | +0.7% | 44,000 |
| 2010/03/01 | 190.8 | 190.8 | 188.8 | 190.6 | +0.8 | +0.4% | 64,000 |
| 2010/02/26 | 189.4 | 189.8 | 185.5 | 189.8 | -1 | -0.5% | 108,000 |
| 2010/02/25 | 191.9 | 192.5 | 188.8 | 190.8 | -0.8 | -0.4% | 84,000 |
| 2010/02/24 | 192.1 | 194 | 191.3 | 191.6 | -2.8 | -1.4% | 59,200 |
| 2010/02/23 | 194.8 | 194.8 | 192.9 | 194.4 | +3.4 | +1.8% | 20,000 |
| 2010/02/22 | 196.3 | 196.9 | 190.9 | 191 | -3.6 | -1.8% | 95,200 |
| 2010/02/19 | 195.6 | 195.6 | 193.9 | 194.6 | -1.3 | -0.7% | 27,200 |
| 2010/02/18 | 192.8 | 196.1 | 191.4 | 195.9 | +3.1 | +1.6% | 72,000 |
| 2010/02/17 | 195 | 195 | 191.3 | 192.8 | -2.5 | -1.3% | 92,000 |
| 2010/02/16 | 196.8 | 196.8 | 195.1 | 195.3 | -1.5 | -0.8% | 33,600 |
| 2010/02/15 | 200 | 200 | 196.1 | 196.8 | ±0 | ±0% | 17,600 |
| 2010/02/12 | 195.9 | 198.6 | 195.9 | 196.8 | +0.9 | +0.5% | 24,000 |
| 2010/02/10 | 194.5 | 199.8 | 194.5 | 195.9 | +1.8 | +0.9% | 43,200 |
| 2010/02/09 | 196.5 | 197.5 | 193.8 | 194.1 | -3.4 | -1.7% | 96,000 |
| 2010/02/08 | 199.9 | 200 | 196.9 | 197.5 | -0.6 | -0.3% | 50,400 |
| 2010/02/05 | 197.3 | 201.3 | 196.3 | 198.1 | +0.6 | +0.3% | 73,600 |
| 2010/02/04 | 197.4 | 197.5 | 195.6 | 197.5 | +1.5 | +0.8% | 27,200 |
| 2010/02/03 | 196.3 | 198.5 | 195.9 | 196 | -0.1 | -0.1% | 42,400 |
| 2010/02/02 | 196.8 | 201.3 | 195.6 | 196.1 | +0.1 | +0.1% | 76,000 |
| 2010/02/01 | 195.6 | 200 | 195.6 | 196 | +0.5 | +0.3% | 80,000 |
| 2010/01/29 | 196.3 | 197.3 | 195.4 | 195.5 | -0.9 | -0.5% | 112,800 |
| 2010/01/28 | 197.5 | 199.9 | 196 | 196.4 | -0.2 | -0.1% | 68,000 |
| 2010/01/27 | 198.8 | 198.8 | 195.8 | 196.6 | +0.1 | +0.1% | 50,400 |
| 2010/01/26 | 201.3 | 201.3 | 193.8 | 196.5 | -3.5 | -1.8% | 370,400 |
3751～
3800
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
