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 |
|---|---|---|---|---|---|---|---|
| 2023/12/27 | 3,860 | 3,875 | 3,805 | 3,865 | +50 | +1.3% | 47,100 |
| 2023/12/26 | 3,740 | 3,825 | 3,740 | 3,815 | +75 | +2% | 32,000 |
| 2023/12/25 | 3,795 | 3,795 | 3,730 | 3,740 | +5 | +0.1% | 24,000 |
| 2023/12/22 | 3,640 | 3,735 | 3,640 | 3,735 | +100 | +2.8% | 35,700 |
| 2023/12/21 | 3,640 | 3,655 | 3,610 | 3,635 | -5 | -0.1% | 22,300 |
| 2023/12/20 | 3,600 | 3,660 | 3,595 | 3,640 | +40 | +1.1% | 32,700 |
| 2023/12/19 | 3,565 | 3,610 | 3,545 | 3,600 | +20 | +0.6% | 50,600 |
| 2023/12/18 | 3,520 | 3,580 | 3,505 | 3,580 | ±0 | ±0% | 39,000 |
| 2023/12/15 | 3,525 | 3,595 | 3,505 | 3,580 | +80 | +2.3% | 71,300 |
| 2023/12/14 | 3,565 | 3,585 | 3,480 | 3,500 | -65 | -1.8% | 56,400 |
| 2023/12/13 | 3,580 | 3,600 | 3,560 | 3,565 | -25 | -0.7% | 35,800 |
| 2023/12/12 | 3,640 | 3,650 | 3,565 | 3,590 | -10 | -0.3% | 31,500 |
| 2023/12/11 | 3,630 | 3,645 | 3,575 | 3,600 | +20 | +0.6% | 36,400 |
| 2023/12/08 | 3,635 | 3,675 | 3,540 | 3,580 | -105 | -2.8% | 63,500 |
| 2023/12/07 | 3,740 | 3,740 | 3,685 | 3,685 | -70 | -1.9% | 28,700 |
| 2023/12/06 | 3,700 | 3,785 | 3,690 | 3,755 | +35 | +0.9% | 75,800 |
| 2023/12/05 | 3,855 | 3,870 | 3,720 | 3,720 | -140 | -3.6% | 47,600 |
| 2023/12/04 | 3,840 | 3,870 | 3,750 | 3,860 | -40 | -1% | 49,400 |
| 2023/12/01 | 3,950 | 3,980 | 3,875 | 3,900 | -50 | -1.3% | 94,100 |
| 2023/11/30 | 3,880 | 3,955 | 3,880 | 3,950 | +70 | +1.8% | 48,900 |
| 2023/11/29 | 3,830 | 3,900 | 3,830 | 3,880 | +25 | +0.6% | 27,100 |
| 2023/11/28 | 3,830 | 3,860 | 3,790 | 3,855 | +25 | +0.7% | 35,300 |
| 2023/11/27 | 3,880 | 3,930 | 3,830 | 3,830 | -25 | -0.6% | 32,100 |
| 2023/11/24 | 3,860 | 3,895 | 3,845 | 3,855 | +30 | +0.8% | 39,700 |
| 2023/11/22 | 3,770 | 3,850 | 3,765 | 3,825 | +15 | +0.4% | 52,800 |
| 2023/11/21 | 3,750 | 3,830 | 3,750 | 3,810 | +90 | +2.4% | 58,200 |
| 2023/11/20 | 3,695 | 3,795 | 3,685 | 3,720 | -5 | -0.1% | 73,900 |
| 2023/11/17 | 3,685 | 3,730 | 3,660 | 3,725 | +75 | +2.1% | 53,200 |
| 2023/11/16 | 3,610 | 3,675 | 3,610 | 3,650 | -30 | -0.8% | 39,900 |
| 2023/11/15 | 3,600 | 3,700 | 3,595 | 3,680 | +120 | +3.4% | 62,600 |
| 2023/11/14 | 3,575 | 3,605 | 3,550 | 3,560 | +25 | +0.7% | 43,200 |
| 2023/11/13 | 3,520 | 3,555 | 3,510 | 3,535 | +15 | +0.4% | 59,500 |
| 2023/11/10 | 3,535 | 3,560 | 3,505 | 3,520 | -15 | -0.4% | 46,400 |
| 2023/11/09 | 3,475 | 3,575 | 3,475 | 3,535 | +60 | +1.7% | 65,200 |
| 2023/11/08 | 3,390 | 3,540 | 3,390 | 3,475 | +190 | +5.8% | 135,700 |
| 2023/11/07 | 3,325 | 3,370 | 3,275 | 3,285 | -110 | -3.2% | 117,000 |
| 2023/11/06 | 3,355 | 3,415 | 3,345 | 3,395 | +85 | +2.6% | 85,600 |
| 2023/11/02 | 3,295 | 3,340 | 3,290 | 3,310 | +15 | +0.5% | 55,200 |
| 2023/11/01 | 3,290 | 3,320 | 3,255 | 3,295 | +40 | +1.2% | 78,200 |
| 2023/10/31 | 3,250 | 3,265 | 3,210 | 3,255 | +15 | +0.5% | 88,600 |
| 2023/10/30 | 3,265 | 3,265 | 3,200 | 3,240 | -35 | -1.1% | 69,900 |
| 2023/10/27 | 3,300 | 3,300 | 3,240 | 3,275 | +55 | +1.7% | 56,200 |
| 2023/10/26 | 3,250 | 3,275 | 3,200 | 3,220 | -30 | -0.9% | 86,600 |
| 2023/10/25 | 3,245 | 3,275 | 3,230 | 3,250 | +20 | +0.6% | 65,300 |
| 2023/10/24 | 3,185 | 3,240 | 3,105 | 3,230 | +75 | +2.4% | 98,000 |
| 2023/10/23 | 3,180 | 3,210 | 3,145 | 3,155 | -10 | -0.3% | 78,100 |
| 2023/10/20 | 3,140 | 3,185 | 3,125 | 3,165 | +55 | +1.8% | 51,900 |
| 2023/10/19 | 3,055 | 3,145 | 3,055 | 3,110 | -15 | -0.5% | 47,100 |
| 2023/10/18 | 3,135 | 3,150 | 3,110 | 3,125 | -30 | -1% | 40,300 |
| 2023/10/17 | 3,080 | 3,175 | 3,080 | 3,155 | +80 | +2.6% | 58,600 |
351～
400
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
