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 |
|---|---|---|---|---|---|---|---|
| 2023/07/18 | 3,330 | 3,395 | 3,315 | 3,390 | +75 | +2.3% | 39,800 |
| 2023/07/14 | 3,370 | 3,370 | 3,305 | 3,315 | +5 | +0.2% | 25,800 |
| 2023/07/13 | 3,280 | 3,345 | 3,270 | 3,310 | +75 | +2.3% | 23,100 |
| 2023/07/12 | 3,365 | 3,365 | 3,235 | 3,235 | -120 | -3.6% | 43,100 |
| 2023/07/11 | 3,315 | 3,380 | 3,315 | 3,355 | +40 | +1.2% | 36,400 |
| 2023/07/10 | 3,300 | 3,340 | 3,275 | 3,315 | +15 | +0.5% | 38,800 |
| 2023/07/07 | 3,350 | 3,350 | 3,300 | 3,300 | -100 | -2.9% | 42,700 |
| 2023/07/06 | 3,430 | 3,440 | 3,370 | 3,400 | -95 | -2.7% | 37,400 |
| 2023/07/05 | 3,460 | 3,525 | 3,440 | 3,495 | +40 | +1.2% | 30,300 |
| 2023/07/04 | 3,535 | 3,535 | 3,445 | 3,455 | -80 | -2.3% | 32,600 |
| 2023/07/03 | 3,505 | 3,545 | 3,505 | 3,535 | +135 | +4% | 30,800 |
| 2023/06/30 | 3,400 | 3,420 | 3,390 | 3,400 | -35 | -1% | 38,500 |
| 2023/06/29 | 3,495 | 3,510 | 3,410 | 3,435 | -40 | -1.2% | 19,400 |
| 2023/06/28 | 3,445 | 3,480 | 3,420 | 3,475 | +75 | +2.2% | 23,300 |
| 2023/06/27 | 3,465 | 3,465 | 3,385 | 3,400 | -25 | -0.7% | 21,700 |
| 2023/06/26 | 3,375 | 3,445 | 3,365 | 3,425 | +50 | +1.5% | 22,700 |
| 2023/06/23 | 3,450 | 3,475 | 3,345 | 3,375 | -60 | -1.7% | 42,800 |
| 2023/06/22 | 3,510 | 3,520 | 3,430 | 3,435 | -110 | -3.1% | 36,300 |
| 2023/06/21 | 3,540 | 3,565 | 3,520 | 3,545 | -10 | -0.3% | 25,100 |
| 2023/06/20 | 3,550 | 3,555 | 3,505 | 3,555 | -35 | -1% | 32,100 |
| 2023/06/19 | 3,610 | 3,625 | 3,560 | 3,590 | -30 | -0.8% | 24,400 |
| 2023/06/16 | 3,620 | 3,630 | 3,590 | 3,620 | ±0 | ±0% | 40,000 |
| 2023/06/15 | 3,630 | 3,660 | 3,595 | 3,620 | -25 | -0.7% | 22,200 |
| 2023/06/14 | 3,640 | 3,655 | 3,615 | 3,645 | +35 | +1% | 29,800 |
| 2023/06/13 | 3,600 | 3,625 | 3,590 | 3,610 | +25 | +0.7% | 42,200 |
| 2023/06/12 | 3,575 | 3,595 | 3,565 | 3,585 | +55 | +1.6% | 22,900 |
| 2023/06/09 | 3,470 | 3,530 | 3,455 | 3,530 | +70 | +2% | 54,700 |
| 2023/06/08 | 3,545 | 3,570 | 3,450 | 3,460 | -130 | -3.6% | 35,700 |
| 2023/06/07 | 3,640 | 3,670 | 3,590 | 3,590 | -10 | -0.3% | 64,700 |
| 2023/06/06 | 3,540 | 3,615 | 3,530 | 3,600 | -10 | -0.3% | 28,600 |
| 2023/06/05 | 3,600 | 3,625 | 3,570 | 3,610 | +70 | +2% | 34,700 |
| 2023/06/02 | 3,470 | 3,550 | 3,470 | 3,540 | +80 | +2.3% | 32,500 |
| 2023/06/01 | 3,470 | 3,485 | 3,425 | 3,460 | -10 | -0.3% | 46,400 |
| 2023/05/31 | 3,500 | 3,525 | 3,445 | 3,470 | -85 | -2.4% | 81,300 |
| 2023/05/30 | 3,565 | 3,590 | 3,530 | 3,555 | +30 | +0.9% | 34,700 |
| 2023/05/29 | 3,610 | 3,650 | 3,510 | 3,525 | -15 | -0.4% | 59,500 |
| 2023/05/26 | 3,570 | 3,605 | 3,540 | 3,540 | -15 | -0.4% | 64,500 |
| 2023/05/25 | 3,480 | 3,570 | 3,470 | 3,555 | +85 | +2.4% | 52,200 |
| 2023/05/24 | 3,470 | 3,500 | 3,445 | 3,470 | -10 | -0.3% | 38,100 |
| 2023/05/23 | 3,470 | 3,540 | 3,470 | 3,480 | +45 | +1.3% | 75,600 |
| 2023/05/22 | 3,435 | 3,455 | 3,415 | 3,435 | -20 | -0.6% | 44,600 |
| 2023/05/19 | 3,450 | 3,495 | 3,440 | 3,455 | +35 | +1% | 36,300 |
| 2023/05/18 | 3,420 | 3,430 | 3,390 | 3,420 | +25 | +0.7% | 46,500 |
| 2023/05/17 | 3,390 | 3,415 | 3,355 | 3,395 | -5 | -0.1% | 39,300 |
| 2023/05/16 | 3,370 | 3,400 | 3,340 | 3,400 | +100 | +3% | 35,100 |
| 2023/05/15 | 3,295 | 3,350 | 3,275 | 3,300 | +5 | +0.2% | 63,900 |
| 2023/05/12 | 3,185 | 3,350 | 3,160 | 3,295 | -100 | -2.9% | 185,700 |
| 2023/05/11 | 3,355 | 3,410 | 3,345 | 3,395 | +15 | +0.4% | 82,000 |
| 2023/05/10 | 3,455 | 3,470 | 3,370 | 3,380 | -5 | -0.1% | 58,500 |
| 2023/05/09 | 3,310 | 3,385 | 3,290 | 3,385 | +105 | +3.2% | 51,500 |
501～
550
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
