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 |
|---|---|---|---|---|---|---|---|
| 2022/09/22 | 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 |
| 2022/08/30 | 3,400 | 3,405 | 3,340 | 3,370 | +35 | +1% | 26,200 |
| 2022/08/29 | 3,300 | 3,345 | 3,285 | 3,335 | -50 | -1.5% | 40,700 |
| 2022/08/26 | 3,390 | 3,420 | 3,375 | 3,385 | +5 | +0.1% | 35,300 |
| 2022/08/25 | 3,320 | 3,395 | 3,305 | 3,380 | +80 | +2.4% | 23,600 |
| 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 |
701～
750
件表示中 / 4800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 | 361,000円 | +0.5% | -1.1% | 2.27% | 12.16倍 | 1.88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 |
| トリケミカル | 323,000円 | +37.5% | +4.8% | 1.08% | 20.99倍 | 3.32倍 |
|
先端半導体製造向けにニッチな化学材料を少量生産。韓国に３５％出資合弁。山梨に新工場 |
| 未来工業 | 388,500円 | +4.0% | -11.1% | 3.35% | 14.80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 |
| 四国化ＨＤ | 211,300円 | +0.7% | -9.1% | 2.37% | 14.06倍 | 1.06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 | 402,000円 | -8.6% | +13.8% | 4.23% | 11.12倍 | 0.66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 |
市場注目の銘柄
チャート関連のコラム
