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 |
|---|---|---|---|---|---|---|---|
| 2022/11/14 | 3,380 | 3,450 | 3,380 | 3,395 | +50 | +1.5% | 111,300 |
| 2022/11/11 | 3,350 | 3,415 | 3,340 | 3,345 | +100 | +3.1% | 117,700 |
| 2022/11/10 | 3,275 | 3,310 | 3,230 | 3,245 | +5 | +0.2% | 128,200 |
| 2022/11/09 | 3,240 | 3,295 | 3,195 | 3,240 | +65 | +2% | 186,400 |
| 2022/11/08 | 3,080 | 3,220 | 2,981 | 3,175 | +365 | +13% | 408,800 |
| 2022/11/07 | 2,850 | 2,867 | 2,805 | 2,810 | +59 | +2.1% | 307,900 |
| 2022/11/04 | 2,750 | 2,756 | 2,716 | 2,751 | -37 | -1.3% | 98,700 |
| 2022/11/02 | 2,801 | 2,830 | 2,781 | 2,788 | -24 | -0.9% | 66,500 |
| 2022/11/01 | 2,829 | 2,829 | 2,794 | 2,812 | -11 | -0.4% | 30,400 |
| 2022/10/31 | 2,795 | 2,850 | 2,795 | 2,823 | +56 | +2% | 109,600 |
| 2022/10/28 | 2,780 | 2,814 | 2,750 | 2,767 | -37 | -1.3% | 104,400 |
| 2022/10/27 | 2,805 | 2,830 | 2,797 | 2,804 | +3 | +0.1% | 62,100 |
| 2022/10/26 | 2,856 | 2,884 | 2,801 | 2,801 | -36 | -1.3% | 50,500 |
| 2022/10/25 | 2,869 | 2,889 | 2,831 | 2,837 | -12 | -0.4% | 30,900 |
| 2022/10/24 | 2,839 | 2,885 | 2,820 | 2,849 | +73 | +2.6% | 27,200 |
| 2022/10/21 | 2,790 | 2,810 | 2,776 | 2,776 | -30 | -1.1% | 48,100 |
| 2022/10/20 | 2,837 | 2,850 | 2,795 | 2,806 | -54 | -1.9% | 83,600 |
| 2022/10/19 | 2,863 | 2,903 | 2,860 | 2,860 | -16 | -0.6% | 33,600 |
| 2022/10/18 | 2,851 | 2,894 | 2,843 | 2,876 | +90 | +3.2% | 97,400 |
| 2022/10/17 | 2,831 | 2,836 | 2,786 | 2,786 | -84 | -2.9% | 43,700 |
| 2022/10/14 | 2,900 | 2,901 | 2,860 | 2,870 | +65 | +2.3% | 137,100 |
| 2022/10/13 | 2,852 | 2,858 | 2,805 | 2,805 | -65 | -2.3% | 48,400 |
| 2022/10/12 | 2,865 | 2,900 | 2,856 | 2,870 | +5 | +0.2% | 109,600 |
| 2022/10/11 | 2,925 | 2,937 | 2,854 | 2,865 | -120 | -4% | 81,600 |
| 2022/10/07 | 2,985 | 3,010 | 2,962 | 2,985 | -35 | -1.2% | 69,500 |
| 2022/10/06 | 3,035 | 3,085 | 3,020 | 3,020 | +21 | +0.7% | 203,700 |
| 2022/10/05 | 3,030 | 3,035 | 2,987 | 2,999 | +9 | +0.3% | 197,700 |
| 2022/10/04 | 3,030 | 3,035 | 2,975 | 2,990 | +60 | +2% | 139,200 |
| 2022/10/03 | 2,859 | 2,973 | 2,859 | 2,930 | +9 | +0.3% | 54,300 |
| 2022/09/30 | 2,900 | 2,943 | 2,885 | 2,921 | -3 | -0.1% | 77,300 |
| 2022/09/29 | 2,955 | 2,955 | 2,890 | 2,924 | +36 | +1.2% | 72,900 |
| 2022/09/28 | 2,877 | 2,901 | 2,840 | 2,888 | -2 | -0.1% | 89,000 |
| 2022/09/27 | 2,899 | 2,935 | 2,890 | 2,890 | +31 | +1.1% | 45,600 |
| 2022/09/26 | 2,932 | 2,934 | 2,853 | 2,859 | -123 | -4.1% | 108,800 |
| 2022/09/22 | 3,000 | 3,005 | 2,971 | 2,982 | -73 | -2.4% | 61,000 |
| 2022/09/21 | 3,070 | 3,085 | 3,045 | 3,055 | -85 | -2.7% | 32,500 |
| 2022/09/20 | 3,140 | 3,195 | 3,090 | 3,140 | +65 | +2.1% | 67,400 |
| 2022/09/16 | 3,160 | 3,160 | 3,055 | 3,075 | -90 | -2.8% | 38,300 |
| 2022/09/15 | 3,190 | 3,190 | 3,135 | 3,165 | -5 | -0.2% | 49,400 |
| 2022/09/14 | 3,155 | 3,185 | 3,140 | 3,170 | -85 | -2.6% | 35,600 |
| 2022/09/13 | 3,215 | 3,255 | 3,195 | 3,255 | +55 | +1.7% | 45,000 |
| 2022/09/12 | 3,225 | 3,230 | 3,175 | 3,200 | ±0 | ±0% | 33,800 |
| 2022/09/09 | 3,175 | 3,215 | 3,170 | 3,200 | +10 | +0.3% | 56,600 |
| 2022/09/08 | 3,145 | 3,195 | 3,145 | 3,190 | +120 | +3.9% | 49,300 |
| 2022/09/07 | 3,100 | 3,105 | 3,020 | 3,070 | -35 | -1.1% | 42,500 |
| 2022/09/06 | 3,140 | 3,170 | 3,090 | 3,105 | +25 | +0.8% | 53,300 |
| 2022/09/05 | 3,100 | 3,125 | 3,075 | 3,080 | -35 | -1.1% | 35,700 |
| 2022/09/02 | 3,160 | 3,160 | 3,090 | 3,115 | -40 | -1.3% | 38,300 |
| 2022/09/01 | 3,255 | 3,295 | 3,145 | 3,155 | -150 | -4.5% | 60,800 |
| 2022/08/31 | 3,315 | 3,335 | 3,280 | 3,305 | -65 | -1.9% | 41,400 |
501～
550
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 | 375,000円 | +8.6% | +3.5% | 1.97% | 15.98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 | 2,251,000円 | +24.9% | +29.0% | 1.42% | 24.94倍 | 3.41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 | 376,500円 | +2.7% | -9.7% | 3.45% | 13.31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 |
| 三洋化 | 392,000円 | -9.1% | +22.2% | 4.34% | 21.68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
