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 |
|---|---|---|---|---|---|---|---|
| 2022/08/24 | 3,355 | 3,370 | 3,300 | 3,300 | -50 | -1.5% | 28,600 |
| 2022/08/23 | 3,360 | 3,365 | 3,330 | 3,350 | -15 | -0.4% | 46,400 |
| 2022/08/22 | 3,405 | 3,435 | 3,355 | 3,365 | -110 | -3.2% | 39,700 |
| 2022/08/19 | 3,460 | 3,510 | 3,435 | 3,475 | +110 | +3.3% | 82,700 |
| 2022/08/18 | 3,415 | 3,430 | 3,355 | 3,365 | -115 | -3.3% | 47,500 |
| 2022/08/17 | 3,510 | 3,510 | 3,465 | 3,480 | -15 | -0.4% | 18,700 |
| 2022/08/16 | 3,495 | 3,515 | 3,460 | 3,495 | +35 | +1% | 45,800 |
| 2022/08/15 | 3,480 | 3,485 | 3,450 | 3,460 | +25 | +0.7% | 24,100 |
| 2022/08/12 | 3,450 | 3,470 | 3,425 | 3,435 | +55 | +1.6% | 42,200 |
| 2022/08/10 | 3,330 | 3,400 | 3,325 | 3,380 | +40 | +1.2% | 41,900 |
| 2022/08/09 | 3,450 | 3,480 | 3,330 | 3,340 | -110 | -3.2% | 73,400 |
| 2022/08/08 | 3,420 | 3,460 | 3,400 | 3,450 | +55 | +1.6% | 38,800 |
| 2022/08/05 | 3,340 | 3,420 | 3,305 | 3,395 | +45 | +1.3% | 53,500 |
| 2022/08/04 | 3,420 | 3,485 | 3,330 | 3,350 | -280 | -7.7% | 161,500 |
| 2022/08/03 | 3,625 | 3,660 | 3,595 | 3,630 | +65 | +1.8% | 53,900 |
| 2022/08/02 | 3,640 | 3,640 | 3,565 | 3,565 | -80 | -2.2% | 33,200 |
| 2022/08/01 | 3,555 | 3,665 | 3,555 | 3,645 | +95 | +2.7% | 37,600 |
| 2022/07/29 | 3,645 | 3,645 | 3,545 | 3,550 | -75 | -2.1% | 34,800 |
| 2022/07/28 | 3,635 | 3,640 | 3,585 | 3,625 | +25 | +0.7% | 24,000 |
| 2022/07/27 | 3,530 | 3,625 | 3,530 | 3,600 | +40 | +1.1% | 14,800 |
| 2022/07/26 | 3,560 | 3,600 | 3,525 | 3,560 | -15 | -0.4% | 22,900 |
| 2022/07/25 | 3,580 | 3,610 | 3,560 | 3,575 | -50 | -1.4% | 14,400 |
| 2022/07/22 | 3,590 | 3,645 | 3,570 | 3,625 | +30 | +0.8% | 32,200 |
| 2022/07/21 | 3,555 | 3,605 | 3,530 | 3,595 | -30 | -0.8% | 26,000 |
| 2022/07/20 | 3,610 | 3,645 | 3,590 | 3,625 | +110 | +3.1% | 53,300 |
| 2022/07/19 | 3,500 | 3,545 | 3,470 | 3,515 | +130 | +3.8% | 45,500 |
| 2022/07/15 | 3,470 | 3,470 | 3,370 | 3,385 | -60 | -1.7% | 21,200 |
| 2022/07/14 | 3,410 | 3,470 | 3,410 | 3,445 | +65 | +1.9% | 60,200 |
| 2022/07/13 | 3,395 | 3,435 | 3,355 | 3,380 | -10 | -0.3% | 27,500 |
| 2022/07/12 | 3,495 | 3,500 | 3,375 | 3,390 | -135 | -3.8% | 42,700 |
| 2022/07/11 | 3,415 | 3,525 | 3,415 | 3,525 | +105 | +3.1% | 70,100 |
| 2022/07/08 | 3,430 | 3,510 | 3,410 | 3,420 | +5 | +0.1% | 55,400 |
| 2022/07/07 | 3,410 | 3,450 | 3,365 | 3,415 | +75 | +2.2% | 44,400 |
| 2022/07/06 | 3,330 | 3,365 | 3,310 | 3,340 | ±0 | ±0% | 46,400 |
| 2022/07/05 | 3,390 | 3,410 | 3,310 | 3,340 | +25 | +0.8% | 32,600 |
| 2022/07/04 | 3,400 | 3,400 | 3,305 | 3,315 | -40 | -1.2% | 40,400 |
| 2022/07/01 | 3,390 | 3,455 | 3,315 | 3,355 | -30 | -0.9% | 39,700 |
| 2022/06/30 | 3,470 | 3,470 | 3,365 | 3,385 | -90 | -2.6% | 58,200 |
| 2022/06/29 | 3,465 | 3,500 | 3,385 | 3,475 | ±0 | ±0% | 55,600 |
| 2022/06/28 | 3,455 | 3,480 | 3,405 | 3,475 | +40 | +1.2% | 42,000 |
| 2022/06/27 | 3,360 | 3,440 | 3,350 | 3,435 | +170 | +5.2% | 51,800 |
| 2022/06/24 | 3,180 | 3,275 | 3,180 | 3,265 | +85 | +2.7% | 49,400 |
| 2022/06/23 | 3,140 | 3,195 | 3,130 | 3,180 | +50 | +1.6% | 72,000 |
| 2022/06/22 | 3,275 | 3,305 | 3,130 | 3,130 | -90 | -2.8% | 41,400 |
| 2022/06/21 | 3,175 | 3,250 | 3,155 | 3,220 | +135 | +4.4% | 50,900 |
| 2022/06/20 | 3,220 | 3,230 | 3,070 | 3,085 | -110 | -3.4% | 44,300 |
| 2022/06/17 | 3,215 | 3,245 | 3,180 | 3,195 | -115 | -3.5% | 92,400 |
| 2022/06/16 | 3,425 | 3,450 | 3,295 | 3,310 | -85 | -2.5% | 46,000 |
| 2022/06/15 | 3,440 | 3,500 | 3,395 | 3,395 | -65 | -1.9% | 49,200 |
| 2022/06/14 | 3,385 | 3,470 | 3,365 | 3,460 | +5 | +0.1% | 63,300 |
651～
700
件表示中 / 4730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 | 312,500円 | +12.6% | +27.8% | 2.37% | 10.82倍 | 1.68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 |
| ＫＨネオケム | 240,900円 | +6.4% | +15.3% | 4.36% | 8.80倍 | 1.27倍 |
|
旧協和発酵発祥。エアコン等で冷媒と共存する冷凍機油原料が世界的に高シェア。化粧品原料も |
| 三洋化 | 360,000円 | -9.1% | +22.2% | 4.72% | 19.91倍 | 0.58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 |
| コニシ | 115,200円 | +4.5% | +1.8% | 3.30% | 10.33倍 | 0.90倍 |
|
「ボンド」で有名な接着剤最大手。住宅・建築分野に強く耐震補強技術を持つ。化成品商事も有力 |
| 天 馬 | 357,500円 | +13.0% | -12.2% | 1.12% | 17.38倍 | 0.85倍 |
|
樹脂成形中堅。ＯＡ、家電・自動車部品の受託製造が過半。「Ｆｉｔｓ」ブランドの収納用品で有名 |
市場注目の銘柄
チャート関連のコラム
