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 |
|---|---|---|---|---|---|---|---|
| 2009/08/21 | 230.6 | 230.6 | 226.9 | 227.5 | -4.9 | -2.1% | 8,000 |
| 2009/08/20 | 230.1 | 232.4 | 230.1 | 232.4 | +2.3 | +1% | 4,000 |
| 2009/08/19 | 231.1 | 231.3 | 230.1 | 230.1 | -1 | -0.4% | 4,000 |
| 2009/08/18 | 231.3 | 231.3 | 231 | 231.1 | -0.2 | -0.1% | 6,400 |
| 2009/08/17 | 231.3 | 235 | 231.3 | 231.3 | -0.1 | ±0% | 12,000 |
| 2009/08/14 | 232.5 | 232.5 | 231.3 | 231.4 | -1.1 | -0.5% | 11,200 |
| 2009/08/13 | 232.5 | 232.5 | 232.5 | 232.5 | +0.9 | +0.4% | 2,400 |
| 2009/08/12 | 232.5 | 234.3 | 231.6 | 231.6 | -0.9 | -0.4% | 9,600 |
| 2009/08/11 | 234.9 | 234.9 | 232.5 | 232.5 | -2.5 | -1.1% | 4,800 |
| 2009/08/10 | 231.4 | 235 | 231.4 | 235 | +4 | +1.7% | 3,200 |
| 2009/08/07 | 235.4 | 235.4 | 231 | 231 | -4.4 | -1.9% | 12,800 |
| 2009/08/06 | 238.5 | 238.5 | 231.9 | 235.4 | -4.6 | -1.9% | 5,600 |
| 2009/08/05 | 240.6 | 240.6 | 232.8 | 240 | +2.5 | +1.1% | 8,000 |
| 2009/08/04 | 236.3 | 237.5 | 236.3 | 237.5 | +2.5 | +1.1% | 7,200 |
| 2009/08/03 | 231.3 | 235 | 230.6 | 235 | +3.7 | +1.6% | 11,200 |
| 2009/07/31 | 230.4 | 231.3 | 230.4 | 231.3 | +0.9 | +0.4% | 7,200 |
| 2009/07/30 | 231.3 | 231.3 | 227.5 | 230.4 | +0.5 | +0.2% | 5,600 |
| 2009/07/29 | 231.3 | 231.3 | 225.3 | 229.9 | -0.1 | ±0% | 5,600 |
| 2009/07/28 | 226.8 | 230 | 226.3 | 230 | +1.5 | +0.7% | 10,400 |
| 2009/07/27 | 228.5 | 231.3 | 228.5 | 228.5 | +6.6 | +3% | 19,200 |
| 2009/07/24 | 218 | 223.1 | 218 | 221.9 | +4 | +1.8% | 9,600 |
| 2009/07/23 | 219 | 221.1 | 217.9 | 217.9 | +0.4 | +0.2% | 11,200 |
| 2009/07/22 | 218.1 | 218.1 | 217.5 | 217.5 | +0.4 | +0.2% | 4,000 |
| 2009/07/21 | 217.5 | 217.5 | 217.1 | 217.1 | +0.8 | +0.4% | 4,000 |
| 2009/07/17 | 216.3 | 216.3 | 216.3 | 216.3 | ±0 | ±0% | 2,400 |
| 2009/07/16 | 216.1 | 216.3 | 216 | 216.3 | +2.9 | +1.4% | 8,000 |
| 2009/07/15 | 216.1 | 216.1 | 208.6 | 213.4 | +0.9 | +0.4% | 10,400 |
| 2009/07/14 | 215.5 | 216 | 212.5 | 212.5 | -2.8 | -1.3% | 9,600 |
| 2009/07/13 | 215 | 215.6 | 212.5 | 215.3 | +1.5 | +0.7% | 11,200 |
| 2009/07/10 | 213.5 | 213.8 | 207.5 | 213.8 | +1.3 | +0.6% | 17,600 |
| 2009/07/09 | 211.3 | 213.6 | 209.9 | 212.5 | +1.2 | +0.6% | 12,000 |
| 2009/07/08 | 212.5 | 213.8 | 210.9 | 211.3 | -1.1 | -0.5% | 18,400 |
| 2009/07/07 | 212.5 | 212.5 | 208.8 | 212.4 | +4.9 | +2.4% | 17,600 |
| 2009/07/06 | 208.8 | 210.6 | 206.9 | 207.5 | +1.2 | +0.6% | 9,600 |
| 2009/07/03 | 211.3 | 211.3 | 205.1 | 206.3 | -3.7 | -1.8% | 19,200 |
| 2009/07/02 | 212.5 | 212.5 | 207.5 | 210 | +3.2 | +1.5% | 23,200 |
| 2009/07/01 | 203.6 | 206.9 | 203.6 | 206.8 | +3.2 | +1.6% | 15,200 |
| 2009/06/30 | 202.5 | 203.8 | 200.1 | 203.6 | +0.2 | +0.1% | 12,800 |
| 2009/06/29 | 198.9 | 203.4 | 198.4 | 203.4 | +4.6 | +2.3% | 18,400 |
| 2009/06/26 | 198.8 | 198.8 | 198.4 | 198.8 | ±0 | ±0% | 14,400 |
| 2009/06/25 | 198.8 | 198.8 | 197.3 | 198.8 | +2.4 | +1.2% | 8,800 |
| 2009/06/24 | 198.8 | 198.8 | 196.3 | 196.4 | -1.9 | -1% | 8,800 |
| 2009/06/23 | 198.3 | 198.3 | 196.6 | 198.3 | +0.2 | +0.1% | 12,800 |
| 2009/06/22 | 198.8 | 198.8 | 197.5 | 198.1 | -0.7 | -0.4% | 13,600 |
| 2009/06/19 | 198.8 | 198.8 | 198 | 198.8 | ±0 | ±0% | 14,400 |
| 2009/06/18 | 201.4 | 204.8 | 198.6 | 198.8 | -2.6 | -1.3% | 12,000 |
| 2009/06/17 | 201.4 | 201.4 | 201.4 | 201.4 | -0.4 | -0.2% | 2,400 |
| 2009/06/16 | 211.6 | 212.1 | 200.9 | 201.8 | -3.7 | -1.8% | 25,600 |
| 2009/06/15 | 203.3 | 205.5 | 203.3 | 205.5 | +8.1 | +4.1% | 11,200 |
| 2009/06/12 | 206.3 | 206.3 | 196.5 | 197.4 | +0.9 | +0.5% | 37,600 |
3901～
3950
件表示中 / 4800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 | 357,000円 | +0.5% | -1.1% | 2.30% | 12.03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 | 319,000円 | +37.5% | +4.8% | 1.10% | 20.73倍 | 3.28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 | 383,500円 | +4.0% | -11.1% | 3.39% | 14.61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 |
| 四国化ＨＤ | 205,600円 | +0.7% | -9.1% | 2.43% | 13.68倍 | 1.03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 | 394,000円 | -8.6% | +13.8% | 4.31% | 10.90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 |
市場注目の銘柄
チャート関連のコラム
