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 |
|---|---|---|---|---|---|---|---|
| 2023/05/23 | 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 |
| 2023/05/08 | 3,300 | 3,330 | 3,275 | 3,280 | -35 | -1.1% | 40,500 |
| 2023/05/02 | 3,270 | 3,340 | 3,235 | 3,315 | +55 | +1.7% | 49,400 |
| 2023/05/01 | 3,250 | 3,275 | 3,230 | 3,260 | +70 | +2.2% | 34,900 |
| 2023/04/28 | 3,175 | 3,190 | 3,150 | 3,190 | +75 | +2.4% | 44,200 |
| 2023/04/27 | 3,080 | 3,120 | 3,050 | 3,115 | -10 | -0.3% | 58,000 |
| 2023/04/26 | 3,180 | 3,180 | 3,090 | 3,125 | -115 | -3.5% | 65,200 |
| 2023/04/25 | 3,290 | 3,310 | 3,225 | 3,240 | -5 | -0.2% | 37,300 |
| 2023/04/24 | 3,260 | 3,295 | 3,240 | 3,245 | -10 | -0.3% | 34,300 |
| 2023/04/21 | 3,250 | 3,280 | 3,230 | 3,255 | +15 | +0.5% | 43,300 |
| 2023/04/20 | 3,260 | 3,265 | 3,220 | 3,240 | -65 | -2% | 40,000 |
| 2023/04/19 | 3,315 | 3,320 | 3,255 | 3,305 | -55 | -1.6% | 51,900 |
| 2023/04/18 | 3,340 | 3,370 | 3,315 | 3,360 | +60 | +1.8% | 45,600 |
| 2023/04/17 | 3,300 | 3,310 | 3,230 | 3,300 | +10 | +0.3% | 35,300 |
| 2023/04/14 | 3,225 | 3,305 | 3,220 | 3,290 | +85 | +2.7% | 45,800 |
| 2023/04/13 | 3,210 | 3,215 | 3,180 | 3,205 | -30 | -0.9% | 35,500 |
| 2023/04/12 | 3,265 | 3,265 | 3,200 | 3,235 | -5 | -0.2% | 42,200 |
| 2023/04/11 | 3,270 | 3,295 | 3,220 | 3,240 | -20 | -0.6% | 62,500 |
| 2023/04/10 | 3,310 | 3,310 | 3,240 | 3,260 | -50 | -1.5% | 31,800 |
| 2023/04/07 | 3,285 | 3,330 | 3,285 | 3,310 | +40 | +1.2% | 22,600 |
| 2023/04/06 | 3,270 | 3,295 | 3,235 | 3,270 | -45 | -1.4% | 38,400 |
| 2023/04/05 | 3,395 | 3,395 | 3,315 | 3,315 | -120 | -3.5% | 37,200 |
| 2023/04/04 | 3,410 | 3,445 | 3,395 | 3,435 | +25 | +0.7% | 47,900 |
| 2023/04/03 | 3,470 | 3,490 | 3,385 | 3,410 | -35 | -1% | 44,800 |
| 2023/03/31 | 3,440 | 3,465 | 3,410 | 3,445 | +35 | +1% | 48,400 |
| 2023/03/30 | 3,410 | 3,450 | 3,390 | 3,410 | +15 | +0.4% | 76,400 |
| 2023/03/29 | 3,330 | 3,400 | 3,295 | 3,395 | +115 | +3.5% | 54,500 |
| 2023/03/28 | 3,340 | 3,340 | 3,280 | 3,280 | -25 | -0.8% | 28,400 |
| 2023/03/27 | 3,300 | 3,325 | 3,265 | 3,305 | +75 | +2.3% | 30,200 |
| 2023/03/24 | 3,210 | 3,250 | 3,180 | 3,230 | +20 | +0.6% | 33,300 |
| 2023/03/23 | 3,210 | 3,225 | 3,175 | 3,210 | -70 | -2.1% | 37,000 |
| 2023/03/22 | 3,290 | 3,305 | 3,250 | 3,280 | +130 | +4.1% | 47,900 |
| 2023/03/20 | 3,225 | 3,225 | 3,150 | 3,150 | -75 | -2.3% | 38,800 |
| 2023/03/17 | 3,205 | 3,235 | 3,200 | 3,225 | +40 | +1.3% | 32,300 |
| 2023/03/16 | 3,155 | 3,185 | 3,145 | 3,185 | -55 | -1.7% | 45,500 |
| 2023/03/15 | 3,250 | 3,255 | 3,215 | 3,240 | +35 | +1.1% | 33,200 |
| 2023/03/14 | 3,315 | 3,315 | 3,180 | 3,205 | -230 | -6.7% | 62,500 |
| 2023/03/13 | 3,420 | 3,455 | 3,400 | 3,435 | -20 | -0.6% | 41,800 |
| 2023/03/10 | 3,460 | 3,510 | 3,450 | 3,455 | -70 | -2% | 64,100 |
| 2023/03/09 | 3,460 | 3,540 | 3,460 | 3,525 | +75 | +2.2% | 42,800 |
501～
550
件表示中 / 4761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 | 318,000円 | +0.5% | -1.1% | 2.58% | 10.71倍 | 1.66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 |
| 四国化ＨＤ | 195,400円 | +0.7% | -9.1% | 2.56% | 13.00倍 | 1.01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 | 371,000円 | -8.6% | +13.8% | 4.58% | 10.26倍 | 0.61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 |
| ミルボン | 248,000円 | +5.7% | +0.5% | 3.55% | 15.54倍 | 1.66倍 |
|
美容室向けヘア化粧品専業でトップ。ヘアケア製品が主力だが、染毛剤、パーマ剤も扱う。好財務 |
| 松本油 | - | - | - | - | - | - |
|
界面活性剤の総合メーカー。中国向けなど海外比重大きい。高分子・無機ハイテク製品を拡大 |
市場注目の銘柄
チャート関連のコラム
