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 |
|---|---|---|---|---|---|---|---|
| 2022/04/26 | 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 |
| 2022/03/01 | 4,900 | 4,915 | 4,835 | 4,840 | -90 | -1.8% | 46,100 |
| 2022/02/28 | 4,865 | 4,950 | 4,795 | 4,930 | +160 | +3.4% | 62,300 |
| 2022/02/25 | 4,590 | 4,795 | 4,590 | 4,770 | +150 | +3.2% | 41,800 |
| 2022/02/24 | 4,455 | 4,660 | 4,455 | 4,620 | +95 | +2.1% | 55,200 |
| 2022/02/22 | 4,500 | 4,620 | 4,495 | 4,525 | -70 | -1.5% | 51,100 |
| 2022/02/21 | 4,630 | 4,680 | 4,545 | 4,595 | -105 | -2.2% | 32,700 |
| 2022/02/18 | 4,705 | 4,790 | 4,590 | 4,700 | -75 | -1.6% | 52,300 |
| 2022/02/17 | 4,755 | 4,800 | 4,735 | 4,775 | +10 | +0.2% | 23,300 |
| 2022/02/16 | 4,660 | 4,765 | 4,660 | 4,765 | +215 | +4.7% | 29,400 |
| 2022/02/15 | 4,590 | 4,610 | 4,490 | 4,550 | -15 | -0.3% | 66,000 |
| 2022/02/14 | 4,555 | 4,635 | 4,455 | 4,565 | -150 | -3.2% | 64,800 |
801～
850
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 | 354,500円 | +0.5% | -1.1% | 2.31% | 11.94倍 | 1.85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 | 314,500円 | +37.5% | +4.8% | 1.11% | 20.44倍 | 3.23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 | 382,500円 | +4.0% | -11.1% | 3.40% | 14.57倍 | 1.17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 | 204,400円 | +0.7% | -9.1% | 2.45% | 13.60倍 | 1.03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 | 391,000円 | -8.6% | +13.8% | 4.35% | 10.82倍 | 0.64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
