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 |
|---|---|---|---|---|---|---|---|
| 2022/01/20 | 5,010 | 5,070 | 4,890 | 4,995 | -85 | -1.7% | 62,300 |
| 2022/01/19 | 5,130 | 5,190 | 5,050 | 5,080 | -180 | -3.4% | 58,300 |
| 2022/01/18 | 5,420 | 5,430 | 5,260 | 5,260 | -150 | -2.8% | 43,200 |
| 2022/01/17 | 5,410 | 5,460 | 5,360 | 5,410 | +20 | +0.4% | 25,200 |
| 2022/01/14 | 5,330 | 5,410 | 5,270 | 5,390 | +30 | +0.6% | 44,100 |
| 2022/01/13 | 5,380 | 5,430 | 5,310 | 5,360 | -20 | -0.4% | 29,100 |
| 2022/01/12 | 5,240 | 5,410 | 5,230 | 5,380 | +170 | +3.3% | 26,700 |
| 2022/01/11 | 5,290 | 5,300 | 5,180 | 5,210 | -20 | -0.4% | 26,000 |
| 2022/01/07 | 5,290 | 5,370 | 5,210 | 5,230 | -30 | -0.6% | 29,100 |
| 2022/01/06 | 5,320 | 5,350 | 5,260 | 5,260 | -100 | -1.9% | 28,000 |
| 2022/01/05 | 5,500 | 5,510 | 5,340 | 5,360 | -160 | -2.9% | 36,800 |
| 2022/01/04 | 5,570 | 5,610 | 5,500 | 5,520 | +50 | +0.9% | 35,000 |
| 2021/12/30 | 5,410 | 5,510 | 5,390 | 5,470 | ±0 | ±0% | 29,000 |
| 2021/12/29 | 5,500 | 5,550 | 5,440 | 5,470 | +70 | +1.3% | 47,600 |
| 2021/12/28 | 5,290 | 5,400 | 5,280 | 5,400 | +170 | +3.3% | 33,800 |
| 2021/12/27 | 5,170 | 5,270 | 5,130 | 5,230 | +100 | +1.9% | 35,600 |
| 2021/12/24 | 5,110 | 5,240 | 5,110 | 5,130 | +40 | +0.8% | 27,500 |
| 2021/12/23 | 4,975 | 5,110 | 4,975 | 5,090 | +125 | +2.5% | 26,200 |
| 2021/12/22 | 4,990 | 5,020 | 4,905 | 4,965 | -25 | -0.5% | 34,700 |
| 2021/12/21 | 4,965 | 5,020 | 4,900 | 4,990 | +50 | +1% | 60,200 |
| 2021/12/20 | 5,100 | 5,120 | 4,940 | 4,940 | -250 | -4.8% | 40,100 |
| 2021/12/17 | 5,230 | 5,290 | 5,170 | 5,190 | -140 | -2.6% | 38,100 |
| 2021/12/16 | 5,230 | 5,360 | 5,230 | 5,330 | +160 | +3.1% | 39,400 |
| 2021/12/15 | 5,090 | 5,210 | 5,090 | 5,170 | +10 | +0.2% | 16,000 |
| 2021/12/14 | 5,170 | 5,200 | 5,100 | 5,160 | -80 | -1.5% | 36,000 |
| 2021/12/13 | 5,200 | 5,290 | 5,200 | 5,240 | +130 | +2.5% | 39,200 |
| 2021/12/10 | 5,150 | 5,180 | 5,100 | 5,110 | -50 | -1% | 21,100 |
| 2021/12/09 | 5,180 | 5,230 | 5,140 | 5,160 | -20 | -0.4% | 32,500 |
| 2021/12/08 | 5,090 | 5,180 | 5,080 | 5,180 | +140 | +2.8% | 45,900 |
| 2021/12/07 | 4,940 | 5,040 | 4,920 | 5,040 | +170 | +3.5% | 41,700 |
| 2021/12/06 | 4,840 | 4,935 | 4,830 | 4,870 | +20 | +0.4% | 33,100 |
| 2021/12/03 | 4,715 | 4,850 | 4,715 | 4,850 | +135 | +2.9% | 33,300 |
| 2021/12/02 | 4,620 | 4,750 | 4,605 | 4,715 | -30 | -0.6% | 54,900 |
| 2021/12/01 | 4,740 | 4,785 | 4,620 | 4,745 | -55 | -1.1% | 54,700 |
| 2021/11/30 | 4,895 | 4,960 | 4,780 | 4,800 | +75 | +1.6% | 83,400 |
| 2021/11/29 | 4,795 | 4,825 | 4,710 | 4,725 | -80 | -1.7% | 46,000 |
| 2021/11/26 | 4,865 | 4,870 | 4,710 | 4,805 | -60 | -1.2% | 44,000 |
| 2021/11/25 | 4,855 | 4,920 | 4,850 | 4,865 | +30 | +0.6% | 21,700 |
| 2021/11/24 | 4,950 | 4,950 | 4,815 | 4,835 | -175 | -3.5% | 38,900 |
| 2021/11/22 | 5,030 | 5,080 | 5,010 | 5,010 | -10 | -0.2% | 30,600 |
| 2021/11/19 | 4,890 | 5,040 | 4,885 | 5,020 | +170 | +3.5% | 58,700 |
| 2021/11/18 | 4,910 | 4,910 | 4,765 | 4,850 | -60 | -1.2% | 32,800 |
| 2021/11/17 | 4,925 | 4,965 | 4,860 | 4,910 | -15 | -0.3% | 61,200 |
| 2021/11/16 | 4,895 | 4,980 | 4,865 | 4,925 | +80 | +1.7% | 37,900 |
| 2021/11/15 | 4,935 | 4,950 | 4,800 | 4,845 | -50 | -1% | 24,900 |
| 2021/11/12 | 4,905 | 4,930 | 4,815 | 4,895 | +180 | +3.8% | 44,600 |
| 2021/11/11 | 4,635 | 4,770 | 4,630 | 4,715 | +80 | +1.7% | 38,900 |
| 2021/11/10 | 4,675 | 4,675 | 4,565 | 4,635 | -40 | -0.9% | 24,900 |
| 2021/11/09 | 4,710 | 4,710 | 4,645 | 4,675 | +20 | +0.4% | 31,700 |
| 2021/11/08 | 4,695 | 4,715 | 4,560 | 4,655 | -15 | -0.3% | 29,900 |
701～
750
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
