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 |
|---|---|---|---|---|---|---|---|
| 2022/06/14 | 3,385 | 3,470 | 3,365 | 3,460 | +5 | +0.1% | 63,300 |
| 2022/06/13 | 3,500 | 3,520 | 3,445 | 3,455 | -115 | -3.2% | 50,200 |
| 2022/06/10 | 3,625 | 3,645 | 3,570 | 3,570 | -80 | -2.2% | 61,400 |
| 2022/06/09 | 3,680 | 3,705 | 3,645 | 3,650 | -95 | -2.5% | 35,400 |
| 2022/06/08 | 3,745 | 3,780 | 3,705 | 3,745 | +30 | +0.8% | 39,400 |
| 2022/06/07 | 3,660 | 3,730 | 3,660 | 3,715 | +5 | +0.1% | 34,700 |
| 2022/06/06 | 3,745 | 3,745 | 3,660 | 3,710 | -50 | -1.3% | 33,200 |
| 2022/06/03 | 3,755 | 3,825 | 3,740 | 3,760 | +15 | +0.4% | 43,000 |
| 2022/06/02 | 3,745 | 3,775 | 3,710 | 3,745 | +15 | +0.4% | 64,800 |
| 2022/06/01 | 3,670 | 3,745 | 3,670 | 3,730 | +25 | +0.7% | 32,600 |
| 2022/05/31 | 3,700 | 3,735 | 3,650 | 3,705 | +20 | +0.5% | 51,600 |
| 2022/05/30 | 3,635 | 3,730 | 3,630 | 3,685 | +120 | +3.4% | 91,400 |
| 2022/05/27 | 3,630 | 3,630 | 3,565 | 3,565 | +40 | +1.1% | 39,800 |
| 2022/05/26 | 3,600 | 3,610 | 3,525 | 3,525 | -125 | -3.4% | 53,100 |
| 2022/05/25 | 3,685 | 3,695 | 3,615 | 3,650 | -15 | -0.4% | 52,200 |
| 2022/05/24 | 3,785 | 3,785 | 3,665 | 3,665 | -125 | -3.3% | 57,400 |
| 2022/05/23 | 3,820 | 3,835 | 3,775 | 3,790 | +35 | +0.9% | 73,900 |
| 2022/05/20 | 3,685 | 3,760 | 3,650 | 3,755 | +85 | +2.3% | 67,900 |
| 2022/05/19 | 3,675 | 3,675 | 3,570 | 3,670 | +45 | +1.2% | 87,400 |
| 2022/05/18 | 3,655 | 3,700 | 3,585 | 3,625 | +20 | +0.6% | 95,100 |
| 2022/05/17 | 3,530 | 3,610 | 3,490 | 3,605 | +90 | +2.6% | 61,000 |
| 2022/05/16 | 3,510 | 3,565 | 3,465 | 3,515 | +75 | +2.2% | 55,800 |
| 2022/05/13 | 3,395 | 3,455 | 3,375 | 3,440 | +5 | +0.1% | 67,900 |
| 2022/05/12 | 3,385 | 3,525 | 3,265 | 3,435 | +60 | +1.8% | 172,000 |
| 2022/05/11 | 3,325 | 3,395 | 3,305 | 3,375 | -20 | -0.6% | 89,400 |
| 2022/05/10 | 3,265 | 3,400 | 3,265 | 3,395 | +85 | +2.6% | 120,400 |
| 2022/05/09 | 3,345 | 3,365 | 3,265 | 3,310 | -35 | -1% | 90,300 |
| 2022/05/06 | 3,350 | 3,395 | 3,320 | 3,345 | +70 | +2.1% | 120,400 |
| 2022/05/02 | 3,305 | 3,310 | 3,220 | 3,275 | -45 | -1.4% | 108,200 |
| 2022/04/28 | 3,210 | 3,320 | 3,190 | 3,320 | +110 | +3.4% | 77,900 |
| 2022/04/27 | 3,165 | 3,210 | 3,090 | 3,210 | -10 | -0.3% | 152,200 |
| 2022/04/26 | 3,260 | 3,260 | 3,170 | 3,220 | -5 | -0.2% | 115,300 |
| 2022/04/25 | 3,290 | 3,345 | 3,220 | 3,225 | -80 | -2.4% | 83,400 |
| 2022/04/22 | 3,365 | 3,375 | 3,290 | 3,305 | -125 | -3.6% | 104,500 |
| 2022/04/21 | 3,385 | 3,460 | 3,350 | 3,430 | +45 | +1.3% | 112,500 |
| 2022/04/20 | 3,440 | 3,450 | 3,355 | 3,385 | -15 | -0.4% | 130,900 |
| 2022/04/19 | 3,435 | 3,465 | 3,380 | 3,400 | -5 | -0.1% | 151,900 |
| 2022/04/18 | 3,485 | 3,495 | 3,325 | 3,405 | -110 | -3.1% | 157,100 |
| 2022/04/15 | 3,615 | 3,625 | 3,485 | 3,515 | -125 | -3.4% | 161,100 |
| 2022/04/14 | 3,695 | 3,745 | 3,625 | 3,640 | -15 | -0.4% | 156,800 |
| 2022/04/13 | 3,610 | 3,725 | 3,610 | 3,655 | -25 | -0.7% | 149,200 |
| 2022/04/12 | 3,730 | 3,755 | 3,665 | 3,680 | -110 | -2.9% | 77,200 |
| 2022/04/11 | 3,840 | 3,865 | 3,750 | 3,790 | -80 | -2.1% | 59,300 |
| 2022/04/08 | 3,880 | 3,910 | 3,815 | 3,870 | -30 | -0.8% | 92,300 |
| 2022/04/07 | 4,000 | 4,015 | 3,880 | 3,900 | -185 | -4.5% | 92,200 |
| 2022/04/06 | 4,110 | 4,160 | 4,075 | 4,085 | -55 | -1.3% | 100,900 |
| 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 |
701～
750
件表示中 / 4731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 | - | +12.6% | +27.8% | - | - | - |
|
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 | - | +6.4% | +15.3% | - | - | - |
|
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 | - | -9.1% | +22.2% | - | - | - |
|
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 | - | +4.5% | +1.8% | - | - | - |
|
「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 | - | +13.0% | -12.2% | - | - | - |
|
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
該当銘柄がありません
チャート関連のコラム
