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 |
|---|---|---|---|---|---|---|---|
| 2009/04/13 | 187.8 | 192 | 187.5 | 187.5 | -1.6 | -0.8% | 36,800 |
| 2009/04/10 | 188.9 | 191.9 | 186.9 | 189.1 | +0.3 | +0.2% | 22,400 |
| 2009/04/09 | 194 | 194 | 188.8 | 188.8 | -1.5 | -0.8% | 4,800 |
| 2009/04/08 | 189.9 | 190.5 | 189.9 | 190.3 | -7.1 | -3.6% | 5,600 |
| 2009/04/07 | 192.5 | 197.4 | 192.5 | 197.4 | +8.6 | +4.6% | 15,200 |
| 2009/04/06 | 191.9 | 195.6 | 188.8 | 188.8 | +6.3 | +3.5% | 13,600 |
| 2009/04/03 | 193.8 | 193.8 | 182.5 | 182.5 | -11.3 | -5.8% | 60,000 |
| 2009/04/02 | 198.8 | 200 | 193.8 | 193.8 | +2.5 | +1.3% | 8,800 |
| 2009/04/01 | 200 | 200 | 191.3 | 191.3 | -7.6 | -3.8% | 23,200 |
| 2009/03/31 | 200 | 200 | 198.8 | 198.9 | -0.5 | -0.3% | 10,400 |
| 2009/03/30 | 197.3 | 199.4 | 195.1 | 199.4 | -0.2 | -0.1% | 6,400 |
| 2009/03/27 | 199.8 | 199.8 | 197.5 | 199.6 | +3.3 | +1.7% | 13,600 |
| 2009/03/26 | 192.6 | 196.3 | 188.9 | 196.3 | -3.6 | -1.8% | 7,200 |
| 2009/03/25 | 200 | 200 | 199.3 | 199.9 | ±0 | ±0% | 83,200 |
| 2009/03/24 | 200 | 200 | 199.4 | 199.9 | -0.1 | -0.1% | 56,800 |
| 2009/03/23 | 200 | 200.5 | 199.4 | 200 | ±0 | ±0% | 72,800 |
| 2009/03/19 | 200 | 200 | 199.4 | 200 | +0.7 | +0.4% | 20,800 |
| 2009/03/18 | 199.9 | 200 | 199 | 199.3 | +0.4 | +0.2% | 28,800 |
| 2009/03/17 | 199.9 | 199.9 | 198.9 | 198.9 | -1 | -0.5% | 15,200 |
| 2009/03/16 | 200 | 200.1 | 199.8 | 199.9 | -0.1 | -0.1% | 20,000 |
| 2009/03/13 | 197.5 | 200 | 195.6 | 200 | +2.5 | +1.3% | 53,600 |
| 2009/03/12 | 197.5 | 197.5 | 195.6 | 197.5 | -2.4 | -1.2% | 8,800 |
| 2009/03/11 | 200 | 200 | 199.8 | 199.9 | +0.1 | +0.1% | 4,800 |
| 2009/03/10 | 206.3 | 206.3 | 199.8 | 199.8 | -9.8 | -4.7% | 8,800 |
| 2009/03/09 | 201.3 | 209.6 | 200 | 209.6 | +5 | +2.4% | 11,200 |
| 2009/03/06 | 199.5 | 205.6 | 196.3 | 204.6 | +8.6 | +4.4% | 13,600 |
| 2009/03/05 | 200 | 200 | 193.1 | 196 | -1.5 | -0.8% | 21,600 |
| 2009/03/04 | 191.1 | 197.5 | 191.1 | 197.5 | +6.4 | +3.3% | 8,000 |
| 2009/03/03 | 191.1 | 194.8 | 191.1 | 191.1 | +0.1 | +0.1% | 4,800 |
| 2009/03/02 | 187.6 | 191.3 | 187.5 | 191 | +3.5 | +1.9% | 23,200 |
| 2009/02/27 | 197.5 | 197.5 | 187 | 187.5 | -11.1 | -5.6% | 80,800 |
| 2009/02/26 | 200 | 200 | 197.8 | 198.6 | -5.2 | -2.6% | 23,200 |
| 2009/02/25 | 203.8 | 203.8 | 203.6 | 203.8 | +0.7 | +0.3% | 4,000 |
| 2009/02/24 | 203.1 | 203.1 | 203.1 | 203.1 | -0.2 | -0.1% | 1,600 |
| 2009/02/23 | 205.9 | 205.9 | 203.3 | 203.3 | -3 | -1.5% | 13,600 |
| 2009/02/20 | 206.1 | 206.3 | 205.1 | 206.3 | +0.2 | +0.1% | 5,600 |
| 2009/02/19 | 201.9 | 206.3 | 201.9 | 206.1 | +1.1 | +0.5% | 7,200 |
| 2009/02/18 | 206.3 | 206.3 | 205 | 205 | -1.3 | -0.6% | 5,600 |
| 2009/02/17 | 206.3 | 206.3 | 206.3 | 206.3 | ±0 | ±0% | 5,600 |
| 2009/02/16 | 206.9 | 206.9 | 205.6 | 206.3 | -0.6 | -0.3% | 16,800 |
| 2009/02/13 | 207.8 | 207.8 | 206.3 | 206.9 | -2 | -1% | 14,400 |
| 2009/02/12 | 209.5 | 210 | 208.8 | 208.9 | -0.6 | -0.3% | 12,000 |
| 2009/02/10 | 210.1 | 212 | 208.8 | 209.5 | -0.8 | -0.4% | 11,200 |
| 2009/02/09 | 208.3 | 212 | 208.3 | 210.3 | -2.2 | -1% | 8,800 |
| 2009/02/06 | 215.9 | 215.9 | 212.5 | 212.5 | -0.3 | -0.1% | 14,400 |
| 2009/02/05 | 215.8 | 215.9 | 212.8 | 212.8 | -3.1 | -1.4% | 16,000 |
| 2009/02/04 | 214.5 | 215.9 | 214.5 | 215.9 | +1.8 | +0.8% | 2,400 |
| 2009/02/03 | 219.8 | 219.8 | 214 | 214.1 | -5.8 | -2.6% | 4,000 |
| 2009/02/02 | 218.5 | 219.9 | 218.5 | 219.9 | +1.5 | +0.7% | 10,400 |
| 2009/01/30 | 214.1 | 218.4 | 214.1 | 218.4 | -0.2 | -0.1% | 8,000 |
3951～
4000
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
