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 |
|---|---|---|---|---|---|---|---|
| 2023/01/27 | 3,195 | 3,240 | 3,185 | 3,215 | +20 | +0.6% | 51,400 |
| 2023/01/26 | 3,185 | 3,205 | 3,175 | 3,195 | +10 | +0.3% | 51,100 |
| 2023/01/25 | 3,240 | 3,245 | 3,180 | 3,185 | -70 | -2.2% | 37,200 |
| 2023/01/24 | 3,195 | 3,260 | 3,185 | 3,255 | +105 | +3.3% | 87,000 |
| 2023/01/23 | 3,135 | 3,160 | 3,115 | 3,150 | +45 | +1.4% | 46,300 |
| 2023/01/20 | 3,085 | 3,110 | 3,065 | 3,105 | +35 | +1.1% | 43,000 |
| 2023/01/19 | 3,100 | 3,120 | 3,065 | 3,070 | -60 | -1.9% | 56,200 |
| 2023/01/18 | 3,090 | 3,180 | 3,065 | 3,130 | +50 | +1.6% | 51,200 |
| 2023/01/17 | 3,035 | 3,100 | 3,035 | 3,080 | +45 | +1.5% | 43,900 |
| 2023/01/16 | 3,055 | 3,095 | 3,020 | 3,035 | -65 | -2.1% | 39,200 |
| 2023/01/13 | 3,145 | 3,180 | 3,095 | 3,100 | -85 | -2.7% | 44,700 |
| 2023/01/12 | 3,190 | 3,200 | 3,150 | 3,185 | -5 | -0.2% | 28,000 |
| 2023/01/11 | 3,190 | 3,190 | 3,145 | 3,190 | +30 | +0.9% | 46,900 |
| 2023/01/10 | 3,165 | 3,190 | 3,130 | 3,160 | +25 | +0.8% | 48,300 |
| 2023/01/06 | 3,090 | 3,150 | 3,070 | 3,135 | +45 | +1.5% | 39,300 |
| 2023/01/05 | 3,055 | 3,090 | 3,045 | 3,090 | +35 | +1.1% | 56,500 |
| 2023/01/04 | 3,060 | 3,080 | 3,045 | 3,055 | -25 | -0.8% | 49,300 |
| 2022/12/30 | 3,145 | 3,180 | 3,080 | 3,080 | -65 | -2.1% | 54,600 |
| 2022/12/29 | 3,135 | 3,170 | 3,090 | 3,145 | ±0 | ±0% | 95,700 |
| 2022/12/28 | 3,115 | 3,150 | 3,095 | 3,145 | +10 | +0.3% | 63,000 |
| 2022/12/27 | 3,085 | 3,150 | 3,070 | 3,135 | +120 | +4% | 54,500 |
| 2022/12/26 | 3,040 | 3,055 | 2,999 | 3,015 | -15 | -0.5% | 40,300 |
| 2022/12/23 | 2,979 | 3,030 | 2,975 | 3,030 | +20 | +0.7% | 71,900 |
| 2022/12/22 | 3,210 | 3,210 | 2,998 | 3,010 | -160 | -5% | 96,700 |
| 2022/12/21 | 3,275 | 3,285 | 3,165 | 3,170 | -110 | -3.4% | 100,000 |
| 2022/12/20 | 3,320 | 3,340 | 3,250 | 3,280 | -45 | -1.4% | 108,300 |
| 2022/12/19 | 3,300 | 3,330 | 3,290 | 3,325 | -5 | -0.2% | 51,900 |
| 2022/12/16 | 3,275 | 3,340 | 3,265 | 3,330 | +25 | +0.8% | 73,600 |
| 2022/12/15 | 3,320 | 3,330 | 3,290 | 3,305 | -25 | -0.8% | 39,400 |
| 2022/12/14 | 3,330 | 3,340 | 3,305 | 3,330 | +15 | +0.5% | 48,400 |
| 2022/12/13 | 3,335 | 3,340 | 3,285 | 3,315 | +20 | +0.6% | 64,800 |
| 2022/12/12 | 3,200 | 3,310 | 3,195 | 3,295 | +65 | +2% | 51,900 |
| 2022/12/09 | 3,170 | 3,240 | 3,170 | 3,230 | +65 | +2.1% | 53,400 |
| 2022/12/08 | 3,155 | 3,175 | 3,115 | 3,165 | +30 | +1% | 65,600 |
| 2022/12/07 | 3,185 | 3,200 | 3,135 | 3,135 | -75 | -2.3% | 46,200 |
| 2022/12/06 | 3,235 | 3,245 | 3,200 | 3,210 | -45 | -1.4% | 45,300 |
| 2022/12/05 | 3,245 | 3,275 | 3,230 | 3,255 | +35 | +1.1% | 40,900 |
| 2022/12/02 | 3,295 | 3,295 | 3,210 | 3,220 | -145 | -4.3% | 61,000 |
| 2022/12/01 | 3,405 | 3,410 | 3,355 | 3,365 | -5 | -0.1% | 56,700 |
| 2022/11/30 | 3,360 | 3,400 | 3,345 | 3,370 | +55 | +1.7% | 86,300 |
| 2022/11/29 | 3,290 | 3,355 | 3,280 | 3,315 | +15 | +0.5% | 58,700 |
| 2022/11/28 | 3,360 | 3,370 | 3,280 | 3,300 | -40 | -1.2% | 64,300 |
| 2022/11/25 | 3,370 | 3,375 | 3,310 | 3,340 | -30 | -0.9% | 58,800 |
| 2022/11/24 | 3,320 | 3,385 | 3,305 | 3,370 | +95 | +2.9% | 50,100 |
| 2022/11/22 | 3,260 | 3,315 | 3,260 | 3,275 | +15 | +0.5% | 47,200 |
| 2022/11/21 | 3,290 | 3,305 | 3,250 | 3,260 | -35 | -1.1% | 54,200 |
| 2022/11/18 | 3,310 | 3,330 | 3,270 | 3,295 | +5 | +0.2% | 59,100 |
| 2022/11/17 | 3,340 | 3,350 | 3,290 | 3,290 | -60 | -1.8% | 57,400 |
| 2022/11/16 | 3,300 | 3,360 | 3,255 | 3,350 | +30 | +0.9% | 81,500 |
| 2022/11/15 | 3,395 | 3,395 | 3,305 | 3,320 | -75 | -2.2% | 95,400 |
451～
500
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 | 374,500円 | +8.6% | +3.5% | 1.98% | 15.96倍 | 2.03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 | 2,225,000円 | +24.9% | +29.0% | 1.44% | 24.65倍 | 3.37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 | 78,900円 | -3.7% | -35.7% | 3.80% | 7.92倍 | 0.67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 | 378,500円 | +2.7% | -9.7% | 3.43% | 13.38倍 | 1.20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 | 392,500円 | -9.1% | +22.2% | 4.33% | 21.71倍 | 0.64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
