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 |
|---|---|---|---|---|---|---|---|
| 2006/12/26 | 423.8 | 437.5 | 422.5 | 432.5 | +11.2 | +2.7% | 130,400 |
| 2006/12/25 | 418.8 | 427.5 | 415 | 421.3 | +6.3 | +1.5% | 127,200 |
| 2006/12/22 | 390 | 418.8 | 390 | 415 | +23.7 | +6.1% | 212,000 |
| 2006/12/21 | 392.5 | 392.5 | 387.5 | 391.3 | ±0 | ±0% | 100,800 |
| 2006/12/20 | 387.5 | 392.5 | 387.5 | 391.3 | -2.5 | -0.6% | 88,800 |
| 2006/12/19 | 387.5 | 396.3 | 387.5 | 393.8 | +6.3 | +1.6% | 180,000 |
| 2006/12/18 | 386.3 | 391.3 | 383.8 | 387.5 | +5 | +1.3% | 178,400 |
| 2006/12/15 | 381.3 | 382.5 | 378.8 | 382.5 | +1.2 | +0.3% | 89,600 |
| 2006/12/14 | 381.3 | 382.5 | 375 | 381.3 | -2.5 | -0.7% | 178,400 |
| 2006/12/13 | 383.8 | 383.8 | 378.8 | 383.8 | -3.7 | -1% | 274,400 |
| 2006/12/12 | 373.8 | 387.5 | 373.8 | 387.5 | -5 | -1.3% | 946,400 |
| 2006/12/11 | 400 | 400 | 392.5 | 392.5 | -2.5 | -0.6% | 31,200 |
| 2006/12/08 | 393.8 | 397.5 | 391.3 | 395 | +2.5 | +0.6% | 24,800 |
| 2006/12/07 | 382.5 | 393.8 | 381.3 | 392.5 | +12.5 | +3.3% | 51,200 |
| 2006/12/06 | 373.1 | 382.5 | 373.1 | 380 | +8.1 | +2.2% | 108,000 |
| 2006/12/05 | 367.5 | 375 | 367.5 | 371.9 | +5.6 | +1.5% | 166,400 |
| 2006/12/04 | 365.6 | 366.3 | 363.1 | 366.3 | -1.2 | -0.3% | 148,000 |
| 2006/12/01 | 365.6 | 368.8 | 365.6 | 367.5 | +2.5 | +0.7% | 47,200 |
| 2006/11/30 | 362.5 | 365.6 | 362.5 | 365 | +2.5 | +0.7% | 13,600 |
| 2006/11/29 | 361.9 | 362.5 | 361.9 | 362.5 | +1.2 | +0.3% | 35,200 |
| 2006/11/28 | 361.9 | 361.9 | 361.3 | 361.3 | +0.7 | +0.2% | 34,400 |
| 2006/11/27 | 361.9 | 361.9 | 360.6 | 360.6 | -1.9 | -0.5% | 40,000 |
| 2006/11/24 | 361.9 | 363.8 | 361.9 | 362.5 | -11.9 | -3.2% | 28,800 |
| 2006/11/22 | 371.9 | 374.4 | 371.3 | 374.4 | +2.5 | +0.7% | 18,400 |
| 2006/11/21 | 373.1 | 373.1 | 368.8 | 371.9 | -0.6 | -0.2% | 17,600 |
| 2006/11/20 | 392.5 | 392.5 | 372.5 | 372.5 | -17.5 | -4.5% | 48,800 |
| 2006/11/17 | 397.5 | 397.5 | 390 | 390 | -7.5 | -1.9% | 8,000 |
| 2006/11/16 | 397.5 | 398.8 | 397.5 | 397.5 | ±0 | ±0% | 5,600 |
| 2006/11/15 | 397.5 | 397.5 | 396.3 | 397.5 | -2.5 | -0.6% | 15,200 |
| 2006/11/14 | 400 | 401.3 | 397.5 | 400 | -5 | -1.2% | 16,000 |
| 2006/11/13 | 402.5 | 405 | 402.5 | 405 | +2.5 | +0.6% | 9,600 |
| 2006/11/10 | 395 | 402.5 | 393.8 | 402.5 | +2.5 | +0.6% | 10,400 |
| 2006/11/09 | 400 | 402.5 | 396.3 | 400 | -2.5 | -0.6% | 27,200 |
| 2006/11/08 | 402.5 | 402.5 | 400 | 402.5 | ±0 | ±0% | 16,800 |
| 2006/11/07 | 407.5 | 407.5 | 401.3 | 402.5 | -2.5 | -0.6% | 27,200 |
| 2006/11/06 | 405 | 405 | 402.5 | 405 | -5 | -1.2% | 8,800 |
| 2006/11/02 | 417.5 | 417.5 | 407.5 | 410 | -12.5 | -3% | 8,800 |
| 2006/11/01 | 430 | 430 | 422.5 | 422.5 | -1.3 | -0.3% | 32,800 |
| 2006/10/31 | 422.5 | 428.8 | 420 | 423.8 | +5 | +1.2% | 39,200 |
| 2006/10/30 | 406.3 | 420 | 406.3 | 418.8 | +17.5 | +4.4% | 57,600 |
| 2006/10/27 | 395 | 401.3 | 395 | 401.3 | +3.8 | +1% | 28,000 |
| 2006/10/26 | 403.8 | 406.3 | 393.8 | 397.5 | -10 | -2.5% | 28,800 |
| 2006/10/25 | 406.3 | 407.5 | 405 | 407.5 | +1.2 | +0.3% | 8,800 |
| 2006/10/24 | 410 | 415 | 403.8 | 406.3 | +1.3 | +0.3% | 16,800 |
| 2006/10/23 | 402.5 | 411.3 | 402.5 | 405 | +6.2 | +1.6% | 31,200 |
| 2006/10/20 | 406.3 | 407.5 | 395 | 398.8 | -5 | -1.2% | 52,800 |
| 2006/10/19 | 413.8 | 416.3 | 403.8 | 403.8 | -2.5 | -0.6% | 32,000 |
| 2006/10/18 | 415 | 415 | 406.3 | 406.3 | -10 | -2.4% | 20,000 |
| 2006/10/17 | 415 | 425 | 415 | 416.3 | +1.3 | +0.3% | 40,800 |
| 2006/10/16 | 412.5 | 417.5 | 412.5 | 415 | -3.8 | -0.9% | 10,400 |
4551～
4600
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 | 361,000円 | +0.5% | -1.1% | 2.27% | 12.16倍 | 1.88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 | 323,000円 | +37.5% | +4.8% | 1.08% | 20.99倍 | 3.32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 | 388,500円 | +4.0% | -11.1% | 3.35% | 14.80倍 | 1.19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 | 211,300円 | +0.7% | -9.1% | 2.37% | 14.06倍 | 1.06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 | 402,000円 | -8.6% | +13.8% | 4.23% | 11.12倍 | 0.66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
