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 |
|---|---|---|---|---|---|---|---|
| 2022/04/05 | 4,220 | 4,220 | 4,130 | 4,140 | -30 | -0.7% | 46,200 |
| 2022/04/04 | 4,170 | 4,205 | 4,135 | 4,170 | +30 | +0.7% | 65,800 |
| 2022/04/01 | 4,085 | 4,140 | 4,035 | 4,140 | -10 | -0.2% | 77,100 |
| 2022/03/31 | 4,115 | 4,215 | 4,110 | 4,150 | -35 | -0.8% | 76,800 |
| 2022/03/30 | 4,130 | 4,200 | 4,085 | 4,185 | +95 | +2.3% | 104,600 |
| 2022/03/29 | 4,100 | 4,145 | 4,005 | 4,090 | -30 | -0.7% | 114,200 |
| 2022/03/28 | 4,190 | 4,190 | 4,105 | 4,120 | -95 | -2.3% | 51,900 |
| 2022/03/25 | 4,195 | 4,245 | 4,150 | 4,215 | +15 | +0.4% | 83,300 |
| 2022/03/24 | 4,095 | 4,215 | 4,060 | 4,200 | -5 | -0.1% | 87,200 |
| 2022/03/23 | 4,040 | 4,220 | 4,025 | 4,205 | +135 | +3.3% | 122,800 |
| 2022/03/22 | 4,145 | 4,145 | 4,030 | 4,070 | -20 | -0.5% | 99,900 |
| 2022/03/18 | 4,080 | 4,135 | 4,000 | 4,090 | +10 | +0.2% | 154,800 |
| 2022/03/17 | 4,085 | 4,125 | 4,020 | 4,080 | +65 | +1.6% | 115,800 |
| 2022/03/16 | 4,070 | 4,070 | 3,995 | 4,015 | -5 | -0.1% | 104,900 |
| 2022/03/15 | 3,900 | 4,080 | 3,900 | 4,020 | +115 | +2.9% | 138,000 |
| 2022/03/14 | 3,960 | 4,045 | 3,905 | 3,905 | -35 | -0.9% | 75,700 |
| 2022/03/11 | 4,075 | 4,095 | 3,880 | 3,940 | -260 | -6.2% | 88,600 |
| 2022/03/10 | 4,225 | 4,240 | 4,165 | 4,200 | +45 | +1.1% | 101,600 |
| 2022/03/09 | 4,135 | 4,200 | 4,045 | 4,155 | +110 | +2.7% | 73,300 |
| 2022/03/08 | 4,150 | 4,195 | 4,005 | 4,045 | -190 | -4.5% | 102,600 |
| 2022/03/07 | 4,315 | 4,380 | 4,195 | 4,235 | -150 | -3.4% | 69,000 |
| 2022/03/04 | 4,590 | 4,595 | 4,365 | 4,385 | -270 | -5.8% | 50,300 |
| 2022/03/03 | 4,770 | 4,780 | 4,650 | 4,655 | +25 | +0.5% | 61,300 |
| 2022/03/02 | 4,760 | 4,765 | 4,630 | 4,630 | -210 | -4.3% | 56,200 |
| 2022/03/01 | 4,900 | 4,915 | 4,835 | 4,840 | -90 | -1.8% | 46,100 |
| 2022/02/28 | 4,865 | 4,950 | 4,795 | 4,930 | +160 | +3.4% | 62,300 |
| 2022/02/25 | 4,590 | 4,795 | 4,590 | 4,770 | +150 | +3.2% | 41,800 |
| 2022/02/24 | 4,455 | 4,660 | 4,455 | 4,620 | +95 | +2.1% | 55,200 |
| 2022/02/22 | 4,500 | 4,620 | 4,495 | 4,525 | -70 | -1.5% | 51,100 |
| 2022/02/21 | 4,630 | 4,680 | 4,545 | 4,595 | -105 | -2.2% | 32,700 |
| 2022/02/18 | 4,705 | 4,790 | 4,590 | 4,700 | -75 | -1.6% | 52,300 |
| 2022/02/17 | 4,755 | 4,800 | 4,735 | 4,775 | +10 | +0.2% | 23,300 |
| 2022/02/16 | 4,660 | 4,765 | 4,660 | 4,765 | +215 | +4.7% | 29,400 |
| 2022/02/15 | 4,590 | 4,610 | 4,490 | 4,550 | -15 | -0.3% | 66,000 |
| 2022/02/14 | 4,555 | 4,635 | 4,455 | 4,565 | -150 | -3.2% | 64,800 |
| 2022/02/10 | 4,775 | 4,775 | 4,665 | 4,715 | -50 | -1% | 43,600 |
| 2022/02/09 | 4,745 | 4,845 | 4,710 | 4,765 | +195 | +4.3% | 157,600 |
| 2022/02/08 | 4,525 | 4,595 | 4,405 | 4,570 | +15 | +0.3% | 64,900 |
| 2022/02/07 | 4,825 | 4,840 | 4,525 | 4,555 | -380 | -7.7% | 124,100 |
| 2022/02/04 | 4,920 | 4,970 | 4,845 | 4,935 | -30 | -0.6% | 48,900 |
| 2022/02/03 | 5,020 | 5,020 | 4,855 | 4,965 | -125 | -2.5% | 88,600 |
| 2022/02/02 | 4,960 | 5,100 | 4,960 | 5,090 | +170 | +3.5% | 68,600 |
| 2022/02/01 | 5,080 | 5,140 | 4,880 | 4,920 | -20 | -0.4% | 59,800 |
| 2022/01/31 | 4,715 | 4,970 | 4,675 | 4,940 | +210 | +4.4% | 52,200 |
| 2022/01/28 | 4,705 | 4,740 | 4,640 | 4,730 | +80 | +1.7% | 109,800 |
| 2022/01/27 | 4,845 | 4,890 | 4,560 | 4,650 | -195 | -4% | 72,400 |
| 2022/01/26 | 4,905 | 4,975 | 4,835 | 4,845 | -45 | -0.9% | 33,200 |
| 2022/01/25 | 5,020 | 5,080 | 4,830 | 4,890 | -85 | -1.7% | 48,600 |
| 2022/01/24 | 4,880 | 4,995 | 4,825 | 4,975 | +65 | +1.3% | 35,900 |
| 2022/01/21 | 4,875 | 4,910 | 4,800 | 4,910 | -85 | -1.7% | 36,300 |
651～
700
件表示中 / 4635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 |
| 高砂香 | 543,000円 | +12.3% | +133.7% | 2.95% | 13.23倍 | 0.75倍 |
|
香料で国内１位。世界でも大手の一角。飲料・食品向けが主。欧米アジアなどで現地生産化推進 |
| クミアイ化 | 78,800円 | -3.7% | -35.7% | 3.81% | 7.90倍 | 0.66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 | 375,000円 | +2.7% | -9.7% | 3.47% | 13.26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 | 390,500円 | -9.1% | +22.2% | 4.35% | 21.60倍 | 0.63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
