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 |
|---|---|---|---|---|---|---|---|
| 2024/11/26 | 3,690 | 3,795 | 3,685 | 3,775 | +65 | +1.8% | 68,400 |
| 2024/11/25 | 3,780 | 3,805 | 3,710 | 3,710 | -30 | -0.8% | 33,000 |
| 2024/11/22 | 3,730 | 3,805 | 3,730 | 3,740 | +10 | +0.3% | 28,300 |
| 2024/11/21 | 3,730 | 3,750 | 3,710 | 3,730 | ±0 | ±0% | 17,900 |
| 2024/11/20 | 3,825 | 3,825 | 3,695 | 3,730 | -95 | -2.5% | 37,300 |
| 2024/11/19 | 3,750 | 3,825 | 3,725 | 3,825 | +95 | +2.5% | 57,800 |
| 2024/11/18 | 3,665 | 3,770 | 3,665 | 3,730 | +35 | +0.9% | 27,000 |
| 2024/11/15 | 3,870 | 3,870 | 3,690 | 3,695 | -120 | -3.1% | 39,800 |
| 2024/11/14 | 3,830 | 3,900 | 3,795 | 3,815 | -25 | -0.7% | 37,300 |
| 2024/11/13 | 3,815 | 3,920 | 3,800 | 3,840 | +25 | +0.7% | 61,100 |
| 2024/11/12 | 3,800 | 3,920 | 3,780 | 3,815 | -35 | -0.9% | 37,000 |
| 2024/11/11 | 3,900 | 3,955 | 3,850 | 3,850 | -50 | -1.3% | 55,400 |
| 2024/11/08 | 4,075 | 4,080 | 3,770 | 3,900 | +315 | +8.8% | 145,500 |
| 2024/11/07 | 3,475 | 3,600 | 3,475 | 3,585 | +90 | +2.6% | 43,100 |
| 2024/11/06 | 3,515 | 3,545 | 3,490 | 3,495 | +15 | +0.4% | 22,000 |
| 2024/11/05 | 3,480 | 3,505 | 3,435 | 3,480 | +30 | +0.9% | 22,600 |
| 2024/11/01 | 3,490 | 3,515 | 3,450 | 3,450 | -110 | -3.1% | 26,200 |
| 2024/10/31 | 3,420 | 3,585 | 3,410 | 3,560 | +140 | +4.1% | 55,800 |
| 2024/10/30 | 3,370 | 3,425 | 3,365 | 3,420 | +70 | +2.1% | 83,600 |
| 2024/10/29 | 3,320 | 3,360 | 3,310 | 3,350 | +20 | +0.6% | 36,900 |
| 2024/10/28 | 3,320 | 3,360 | 3,300 | 3,330 | +30 | +0.9% | 34,700 |
| 2024/10/25 | 3,360 | 3,360 | 3,280 | 3,300 | -40 | -1.2% | 32,300 |
| 2024/10/24 | 3,325 | 3,355 | 3,305 | 3,340 | -30 | -0.9% | 23,100 |
| 2024/10/23 | 3,390 | 3,425 | 3,360 | 3,370 | -15 | -0.4% | 14,600 |
| 2024/10/22 | 3,395 | 3,430 | 3,345 | 3,385 | -30 | -0.9% | 30,300 |
| 2024/10/21 | 3,390 | 3,425 | 3,375 | 3,415 | +5 | +0.1% | 20,600 |
| 2024/10/18 | 3,460 | 3,460 | 3,385 | 3,410 | -30 | -0.9% | 21,100 |
| 2024/10/17 | 3,500 | 3,500 | 3,325 | 3,440 | -20 | -0.6% | 67,700 |
| 2024/10/16 | 3,530 | 3,555 | 3,460 | 3,460 | -130 | -3.6% | 41,500 |
| 2024/10/15 | 3,600 | 3,615 | 3,560 | 3,590 | +10 | +0.3% | 42,000 |
| 2024/10/11 | 3,605 | 3,625 | 3,580 | 3,580 | -20 | -0.6% | 25,400 |
| 2024/10/10 | 3,635 | 3,635 | 3,590 | 3,600 | -35 | -1% | 23,600 |
| 2024/10/09 | 3,625 | 3,640 | 3,595 | 3,635 | +5 | +0.1% | 19,600 |
| 2024/10/08 | 3,580 | 3,630 | 3,580 | 3,630 | -5 | -0.1% | 29,900 |
| 2024/10/07 | 3,660 | 3,680 | 3,620 | 3,635 | +45 | +1.3% | 26,000 |
| 2024/10/04 | 3,540 | 3,610 | 3,525 | 3,590 | +50 | +1.4% | 39,100 |
| 2024/10/03 | 3,545 | 3,575 | 3,525 | 3,540 | +65 | +1.9% | 24,300 |
| 2024/10/02 | 3,455 | 3,510 | 3,450 | 3,475 | -50 | -1.4% | 25,400 |
| 2024/10/01 | 3,460 | 3,530 | 3,430 | 3,525 | +40 | +1.1% | 31,800 |
| 2024/09/30 | 3,490 | 3,515 | 3,450 | 3,485 | -75 | -2.1% | 42,700 |
| 2024/09/27 | 3,555 | 3,580 | 3,520 | 3,560 | +35 | +1% | 34,500 |
| 2024/09/26 | 3,455 | 3,540 | 3,425 | 3,525 | +70 | +2% | 79,900 |
| 2024/09/25 | 3,465 | 3,475 | 3,420 | 3,455 | -35 | -1% | 44,300 |
| 2024/09/24 | 3,575 | 3,575 | 3,480 | 3,490 | -15 | -0.4% | 24,400 |
| 2024/09/20 | 3,490 | 3,540 | 3,460 | 3,505 | +50 | +1.4% | 48,600 |
| 2024/09/19 | 3,440 | 3,455 | 3,395 | 3,455 | +85 | +2.5% | 68,500 |
| 2024/09/18 | 3,440 | 3,450 | 3,350 | 3,370 | -20 | -0.6% | 27,900 |
| 2024/09/17 | 3,450 | 3,450 | 3,340 | 3,390 | -30 | -0.9% | 28,100 |
| 2024/09/13 | 3,425 | 3,465 | 3,390 | 3,420 | -5 | -0.1% | 59,800 |
| 2024/09/12 | 3,370 | 3,465 | 3,370 | 3,425 | +80 | +2.4% | 37,100 |
1～
50
件表示中 / 4634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 | 376,500円 | +8.6% | +3.5% | 1.97% | 16.05倍 | 2.04倍 |
|
メッキ薬品大手で自動車、電子部品向けに強み。荏原、エンソンからＭＢＯ。海外展開を強化中 |
| 伊勢化 | 2,179,000円 | +24.9% | +29.0% | 1.47% | 24.14倍 | 3.30倍 |
|
ヨウ素で国内首位、併産物に天然ガス。２次電池向けコバルト、ニッケルなど金属化合物併営 |
| クミアイ化 | 80,000円 | -3.7% | -35.7% | 3.75% | 8.03倍 | 0.68倍 |
|
全農系農薬専業首位、環境負荷低減の新製品開発を推進。化成品強化課題。配当性向３割超目標 |
| 未来工業 | 380,500円 | +2.7% | -9.7% | 3.42% | 13.45倍 | 1.21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 |
| 三洋化 | 397,000円 | -9.1% | +22.2% | 4.28% | 21.96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）事業は撤退へ |
市場注目の銘柄
チャート関連のコラム
