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 |
|---|---|---|---|---|---|---|---|
| 2022/12/22 | 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 |
| 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 |
601～
650
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
