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 |
|---|---|---|---|---|---|---|---|
| 2022/05/17 | 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 |
| 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 |
751～
800
件表示中 / 4761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 | 318,000円 | +0.5% | -1.1% | 2.58% | 10.71倍 | 1.66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 |
| 四国化ＨＤ | 195,400円 | +0.7% | -9.1% | 2.56% | 13.00倍 | 1.01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 | 371,000円 | -8.6% | +13.8% | 4.58% | 10.26倍 | 0.61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 |
| ミルボン | 248,000円 | +5.7% | +0.5% | 3.55% | 15.54倍 | 1.66倍 |
|
美容室向けヘア化粧品専業でトップ。ヘアケア製品が主力だが、染毛剤、パーマ剤も扱う。好財務 |
| 松本油 | - | - | - | - | - | - |
|
界面活性剤の総合メーカー。中国向けなど海外比重大きい。高分子・無機ハイテク製品を拡大 |
市場注目の銘柄
チャート関連のコラム
