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 |
|---|---|---|---|---|---|---|---|
| 2021/11/05 | 4,780 | 4,855 | 4,665 | 4,670 | +30 | +0.6% | 88,700 |
| 2021/11/04 | 4,695 | 4,745 | 4,635 | 4,640 | +85 | +1.9% | 85,400 |
| 2021/11/02 | 4,580 | 4,640 | 4,540 | 4,555 | -95 | -2% | 36,600 |
| 2021/11/01 | 4,620 | 4,695 | 4,610 | 4,650 | +95 | +2.1% | 43,400 |
| 2021/10/29 | 4,450 | 4,620 | 4,445 | 4,555 | +60 | +1.3% | 56,000 |
| 2021/10/28 | 4,445 | 4,545 | 4,445 | 4,495 | -5 | -0.1% | 32,900 |
| 2021/10/27 | 4,500 | 4,505 | 4,470 | 4,500 | +15 | +0.3% | 23,200 |
| 2021/10/26 | 4,575 | 4,585 | 4,455 | 4,485 | +5 | +0.1% | 18,300 |
| 2021/10/25 | 4,455 | 4,510 | 4,455 | 4,480 | ±0 | ±0% | 22,400 |
| 2021/10/22 | 4,385 | 4,485 | 4,380 | 4,480 | +60 | +1.4% | 30,000 |
| 2021/10/21 | 4,460 | 4,500 | 4,420 | 4,420 | -80 | -1.8% | 22,700 |
| 2021/10/20 | 4,630 | 4,640 | 4,500 | 4,500 | -125 | -2.7% | 34,100 |
| 2021/10/19 | 4,580 | 4,625 | 4,580 | 4,625 | +135 | +3% | 34,100 |
| 2021/10/18 | 4,510 | 4,580 | 4,440 | 4,490 | +50 | +1.1% | 31,400 |
| 2021/10/15 | 4,335 | 4,440 | 4,325 | 4,440 | +180 | +4.2% | 37,200 |
| 2021/10/14 | 4,160 | 4,275 | 4,160 | 4,260 | +100 | +2.4% | 30,800 |
| 2021/10/13 | 4,165 | 4,195 | 4,125 | 4,160 | -5 | -0.1% | 51,200 |
| 2021/10/12 | 4,195 | 4,210 | 4,130 | 4,165 | -30 | -0.7% | 22,200 |
| 2021/10/11 | 4,145 | 4,195 | 4,080 | 4,195 | +40 | +1% | 21,300 |
| 2021/10/08 | 4,145 | 4,180 | 4,090 | 4,155 | +115 | +2.8% | 38,100 |
| 2021/10/07 | 4,070 | 4,110 | 4,035 | 4,040 | -30 | -0.7% | 31,000 |
| 2021/10/06 | 4,065 | 4,195 | 4,045 | 4,070 | +35 | +0.9% | 45,400 |
| 2021/10/05 | 4,090 | 4,110 | 3,995 | 4,035 | -140 | -3.4% | 58,400 |
| 2021/10/04 | 4,310 | 4,315 | 4,165 | 4,175 | -135 | -3.1% | 34,600 |
| 2021/10/01 | 4,400 | 4,410 | 4,285 | 4,310 | -145 | -3.3% | 48,400 |
| 2021/09/30 | 4,385 | 4,495 | 4,385 | 4,455 | +20 | +0.5% | 48,100 |
| 2021/09/29 | 4,460 | 4,480 | 4,355 | 4,435 | -120 | -2.6% | 61,000 |
| 2021/09/28 | 4,660 | 4,660 | 4,490 | 4,555 | -105 | -2.3% | 63,200 |
| 2021/09/27 | 4,865 | 4,865 | 4,640 | 4,660 | -230 | -4.7% | 67,700 |
| 2021/09/24 | 4,815 | 4,910 | 4,785 | 4,890 | +160 | +3.4% | 60,200 |
| 2021/09/22 | 4,750 | 4,810 | 4,730 | 4,730 | -10 | -0.2% | 47,700 |
| 2021/09/21 | 4,690 | 4,775 | 4,655 | 4,740 | -50 | -1% | 48,000 |
| 2021/09/17 | 4,730 | 4,815 | 4,720 | 4,790 | +80 | +1.7% | 74,900 |
| 2021/09/16 | 4,730 | 4,785 | 4,665 | 4,710 | +20 | +0.4% | 78,000 |
| 2021/09/15 | 4,680 | 4,735 | 4,650 | 4,690 | -60 | -1.3% | 35,600 |
| 2021/09/14 | 4,645 | 4,750 | 4,635 | 4,750 | +105 | +2.3% | 62,600 |
| 2021/09/13 | 4,545 | 4,650 | 4,520 | 4,645 | +125 | +2.8% | 49,700 |
| 2021/09/10 | 4,380 | 4,520 | 4,380 | 4,520 | +160 | +3.7% | 70,000 |
| 2021/09/09 | 4,350 | 4,390 | 4,300 | 4,360 | -40 | -0.9% | 41,200 |
| 2021/09/08 | 4,360 | 4,400 | 4,345 | 4,400 | +75 | +1.7% | 66,900 |
| 2021/09/07 | 4,280 | 4,350 | 4,280 | 4,325 | +90 | +2.1% | 70,800 |
| 2021/09/06 | 4,200 | 4,255 | 4,200 | 4,235 | +35 | +0.8% | 39,100 |
| 2021/09/03 | 4,155 | 4,200 | 4,125 | 4,200 | +100 | +2.4% | 61,500 |
| 2021/09/02 | 4,050 | 4,120 | 4,050 | 4,100 | +50 | +1.2% | 34,300 |
| 2021/09/01 | 4,060 | 4,120 | 4,040 | 4,050 | -110 | -2.6% | 46,200 |
| 2021/08/31 | 4,110 | 4,195 | 4,110 | 4,160 | -10 | -0.2% | 44,400 |
| 2021/08/30 | 4,080 | 4,170 | 4,065 | 4,170 | +130 | +3.2% | 33,400 |
| 2021/08/27 | 4,035 | 4,040 | 3,995 | 4,040 | -15 | -0.4% | 20,400 |
| 2021/08/26 | 4,060 | 4,070 | 4,020 | 4,055 | -5 | -0.1% | 24,700 |
| 2021/08/25 | 4,010 | 4,080 | 4,010 | 4,060 | +55 | +1.4% | 39,200 |
751～
800
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
