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 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 3,175 | 3,175 | 3,115 | 3,135 | +10 | +0.3% | 26,900 |
| 2025/04/17 | 3,120 | 3,130 | 3,095 | 3,125 | ±0 | ±0% | 27,000 |
| 2025/04/16 | 3,120 | 3,155 | 3,100 | 3,125 | +5 | +0.2% | 39,800 |
| 2025/04/15 | 3,150 | 3,175 | 3,090 | 3,120 | -5 | -0.2% | 30,600 |
| 2025/04/14 | 3,145 | 3,145 | 3,100 | 3,125 | +45 | +1.5% | 33,500 |
| 2025/04/11 | 3,075 | 3,080 | 2,978 | 3,080 | -55 | -1.8% | 48,500 |
| 2025/04/10 | 3,225 | 3,240 | 3,045 | 3,135 | +172 | +5.8% | 49,600 |
| 2025/04/09 | 2,946 | 2,988 | 2,904 | 2,963 | -33 | -1.1% | 78,200 |
| 2025/04/08 | 2,896 | 3,030 | 2,896 | 2,996 | +150 | +5.3% | 48,200 |
| 2025/04/07 | 2,835 | 2,891 | 2,797 | 2,846 | -209 | -6.8% | 76,100 |
| 2025/04/04 | 3,100 | 3,110 | 2,990 | 3,055 | -115 | -3.6% | 74,000 |
| 2025/04/03 | 3,110 | 3,170 | 3,110 | 3,170 | -70 | -2.2% | 60,000 |
| 2025/04/02 | 3,260 | 3,300 | 3,230 | 3,240 | +5 | +0.2% | 47,800 |
| 2025/04/01 | 3,260 | 3,290 | 3,235 | 3,235 | +5 | +0.2% | 47,300 |
| 2025/03/31 | 3,225 | 3,260 | 3,185 | 3,230 | -65 | -2% | 68,800 |
| 2025/03/28 | 3,355 | 3,390 | 3,270 | 3,295 | -95 | -2.8% | 67,800 |
| 2025/03/27 | 3,380 | 3,400 | 3,340 | 3,390 | -35 | -1% | 55,200 |
| 2025/03/26 | 3,400 | 3,460 | 3,400 | 3,425 | +30 | +0.9% | 45,500 |
| 2025/03/25 | 3,380 | 3,425 | 3,380 | 3,395 | +15 | +0.4% | 21,400 |
| 2025/03/24 | 3,405 | 3,415 | 3,360 | 3,380 | -25 | -0.7% | 31,500 |
| 2025/03/21 | 3,400 | 3,440 | 3,365 | 3,405 | +5 | +0.1% | 40,100 |
| 2025/03/19 | 3,360 | 3,420 | 3,340 | 3,400 | +20 | +0.6% | 44,400 |
| 2025/03/18 | 3,435 | 3,490 | 3,375 | 3,380 | -50 | -1.5% | 55,200 |
| 2025/03/17 | 3,400 | 3,435 | 3,360 | 3,430 | +35 | +1% | 47,000 |
| 2025/03/14 | 3,330 | 3,400 | 3,325 | 3,395 | +15 | +0.4% | 55,400 |
| 2025/03/13 | 3,350 | 3,415 | 3,335 | 3,380 | +30 | +0.9% | 71,300 |
| 2025/03/12 | 3,310 | 3,350 | 3,305 | 3,350 | -10 | -0.3% | 67,600 |
| 2025/03/11 | 3,360 | 3,360 | 3,295 | 3,360 | -35 | -1% | 43,600 |
| 2025/03/10 | 3,410 | 3,440 | 3,375 | 3,395 | -20 | -0.6% | 29,000 |
| 2025/03/07 | 3,390 | 3,420 | 3,375 | 3,415 | -45 | -1.3% | 41,100 |
| 2025/03/06 | 3,465 | 3,495 | 3,455 | 3,460 | +20 | +0.6% | 24,100 |
| 2025/03/05 | 3,440 | 3,520 | 3,410 | 3,440 | +45 | +1.3% | 67,100 |
| 2025/03/04 | 3,400 | 3,445 | 3,365 | 3,395 | -15 | -0.4% | 51,400 |
| 2025/03/03 | 3,430 | 3,440 | 3,395 | 3,410 | +10 | +0.3% | 42,000 |
| 2025/02/28 | 3,450 | 3,450 | 3,380 | 3,400 | -120 | -3.4% | 78,200 |
| 2025/02/27 | 3,515 | 3,580 | 3,500 | 3,520 | +60 | +1.7% | 49,100 |
| 2025/02/26 | 3,560 | 3,595 | 3,460 | 3,460 | -90 | -2.5% | 97,100 |
| 2025/02/25 | 3,600 | 3,630 | 3,550 | 3,550 | -115 | -3.1% | 108,200 |
| 2025/02/21 | 3,720 | 3,745 | 3,645 | 3,665 | -65 | -1.7% | 36,200 |
| 2025/02/20 | 3,765 | 3,815 | 3,710 | 3,730 | -105 | -2.7% | 30,700 |
| 2025/02/19 | 3,870 | 3,890 | 3,795 | 3,835 | -35 | -0.9% | 39,800 |
| 2025/02/18 | 3,855 | 3,875 | 3,810 | 3,870 | -15 | -0.4% | 30,800 |
| 2025/02/17 | 3,920 | 3,950 | 3,855 | 3,885 | -80 | -2% | 40,500 |
| 2025/02/14 | 4,040 | 4,055 | 3,950 | 3,965 | -75 | -1.9% | 38,300 |
| 2025/02/13 | 4,005 | 4,065 | 3,995 | 4,040 | +40 | +1% | 44,100 |
| 2025/02/12 | 4,000 | 4,015 | 3,935 | 4,000 | +65 | +1.7% | 51,000 |
| 2025/02/10 | 3,845 | 3,985 | 3,840 | 3,935 | +70 | +1.8% | 84,500 |
| 2025/02/07 | 3,850 | 3,920 | 3,810 | 3,865 | +225 | +6.2% | 188,700 |
| 2025/02/06 | 3,655 | 3,655 | 3,605 | 3,640 | +55 | +1.5% | 43,600 |
| 2025/02/05 | 3,600 | 3,660 | 3,560 | 3,585 | ±0 | ±0% | 43,400 |
1～
50
件表示中 / 4729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 | 313,500円 | +12.6% | +27.8% | 2.36% | 10.85倍 | 1.69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 |
| ＫＨネオケム | 240,500円 | +6.4% | +15.3% | 4.37% | 8.79倍 | 1.27倍 |
|
旧協和発酵発祥。エアコン等で冷媒と共存する冷凍機油原料が世界的に高シェア。化粧品原料も |
| 三洋化 | 361,500円 | -9.1% | +22.2% | 4.70% | 19.99倍 | 0.59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 |
| コニシ | 114,600円 | +4.5% | +1.8% | 3.32% | 10.28倍 | 0.89倍 |
|
「ボンド」で有名な接着剤最大手。住宅・建築分野に強く耐震補強技術を持つ。化成品商事も有力 |
| 天 馬 | 357,500円 | +13.0% | -12.2% | 1.12% | 17.38倍 | 0.85倍 |
|
樹脂成形中堅。ＯＡ、家電・自動車部品の受託製造が過半。「Ｆｉｔｓ」ブランドの収納用品で有名 |
市場注目の銘柄
チャート関連のコラム
