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 |
|---|---|---|---|---|---|---|---|
| 2021/08/24 | 3,970 | 4,020 | 3,960 | 4,005 | +85 | +2.2% | 30,700 |
| 2021/08/23 | 3,885 | 3,930 | 3,845 | 3,920 | +80 | +2.1% | 41,900 |
| 2021/08/20 | 3,900 | 3,900 | 3,825 | 3,840 | -70 | -1.8% | 33,800 |
| 2021/08/19 | 3,985 | 3,985 | 3,905 | 3,910 | -95 | -2.4% | 27,000 |
| 2021/08/18 | 3,960 | 4,040 | 3,930 | 4,005 | +50 | +1.3% | 32,000 |
| 2021/08/17 | 3,995 | 4,085 | 3,955 | 3,955 | +30 | +0.8% | 53,500 |
| 2021/08/16 | 4,045 | 4,065 | 3,900 | 3,925 | -190 | -4.6% | 80,900 |
| 2021/08/13 | 4,145 | 4,175 | 4,090 | 4,115 | ±0 | ±0% | 29,800 |
| 2021/08/12 | 4,100 | 4,145 | 4,095 | 4,115 | +25 | +0.6% | 47,000 |
| 2021/08/11 | 4,040 | 4,090 | 3,945 | 4,090 | +50 | +1.2% | 56,200 |
| 2021/08/10 | 4,020 | 4,125 | 4,015 | 4,040 | +45 | +1.1% | 91,600 |
| 2021/08/06 | 4,070 | 4,090 | 3,955 | 3,995 | -70 | -1.7% | 67,700 |
| 2021/08/05 | 4,085 | 4,155 | 4,000 | 4,065 | +95 | +2.4% | 113,000 |
| 2021/08/04 | 4,050 | 4,050 | 3,970 | 3,970 | -115 | -2.8% | 91,500 |
| 2021/08/03 | 4,035 | 4,125 | 4,030 | 4,085 | +65 | +1.6% | 49,300 |
| 2021/08/02 | 4,035 | 4,065 | 4,010 | 4,020 | +15 | +0.4% | 36,000 |
| 2021/07/30 | 3,950 | 4,040 | 3,950 | 4,005 | +30 | +0.8% | 54,200 |
| 2021/07/29 | 3,950 | 4,000 | 3,910 | 3,975 | +40 | +1% | 41,500 |
| 2021/07/28 | 3,850 | 3,935 | 3,830 | 3,935 | +35 | +0.9% | 48,000 |
| 2021/07/27 | 3,915 | 3,925 | 3,835 | 3,900 | +25 | +0.6% | 32,900 |
| 2021/07/26 | 3,880 | 3,910 | 3,825 | 3,875 | +85 | +2.2% | 99,500 |
| 2021/07/21 | 3,775 | 3,855 | 3,730 | 3,790 | +80 | +2.2% | 121,500 |
| 2021/07/20 | 3,700 | 3,760 | 3,670 | 3,710 | +10 | +0.3% | 36,500 |
| 2021/07/19 | 3,710 | 3,760 | 3,695 | 3,700 | -80 | -2.1% | 41,100 |
| 2021/07/16 | 3,885 | 3,900 | 3,715 | 3,780 | +105 | +2.9% | 112,300 |
| 2021/07/15 | 3,740 | 3,740 | 3,675 | 3,675 | -50 | -1.3% | 26,000 |
| 2021/07/14 | 3,685 | 3,765 | 3,685 | 3,725 | ±0 | ±0% | 11,700 |
| 2021/07/13 | 3,775 | 3,775 | 3,620 | 3,725 | ±0 | ±0% | 61,500 |
| 2021/07/12 | 3,705 | 3,790 | 3,670 | 3,725 | +130 | +3.6% | 52,700 |
| 2021/07/09 | 3,535 | 3,615 | 3,530 | 3,595 | -10 | -0.3% | 49,000 |
| 2021/07/08 | 3,635 | 3,695 | 3,600 | 3,605 | -10 | -0.3% | 45,200 |
| 2021/07/07 | 3,605 | 3,640 | 3,600 | 3,615 | -30 | -0.8% | 14,700 |
| 2021/07/06 | 3,675 | 3,675 | 3,580 | 3,645 | -30 | -0.8% | 25,500 |
| 2021/07/05 | 3,575 | 3,705 | 3,570 | 3,675 | +75 | +2.1% | 28,600 |
| 2021/07/02 | 3,540 | 3,625 | 3,540 | 3,600 | +70 | +2% | 10,000 |
| 2021/07/01 | 3,570 | 3,600 | 3,530 | 3,530 | -50 | -1.4% | 12,900 |
| 2021/06/30 | 3,605 | 3,610 | 3,545 | 3,580 | ±0 | ±0% | 28,300 |
| 2021/06/29 | 3,640 | 3,650 | 3,570 | 3,580 | -95 | -2.6% | 21,900 |
| 2021/06/28 | 3,660 | 3,695 | 3,640 | 3,675 | +35 | +1% | 20,500 |
| 2021/06/25 | 3,625 | 3,660 | 3,620 | 3,640 | +15 | +0.4% | 15,900 |
| 2021/06/24 | 3,695 | 3,710 | 3,615 | 3,625 | -70 | -1.9% | 24,300 |
| 2021/06/23 | 3,645 | 3,700 | 3,630 | 3,695 | +60 | +1.7% | 31,300 |
| 2021/06/22 | 3,510 | 3,645 | 3,510 | 3,635 | +205 | +6% | 41,800 |
| 2021/06/21 | 3,535 | 3,535 | 3,425 | 3,430 | -155 | -4.3% | 35,200 |
| 2021/06/18 | 3,670 | 3,670 | 3,585 | 3,585 | -15 | -0.4% | 34,700 |
| 2021/06/17 | 3,655 | 3,655 | 3,570 | 3,600 | -45 | -1.2% | 33,400 |
| 2021/06/16 | 3,580 | 3,655 | 3,565 | 3,645 | +70 | +2% | 42,900 |
| 2021/06/15 | 3,595 | 3,615 | 3,555 | 3,575 | -20 | -0.6% | 25,600 |
| 2021/06/14 | 3,535 | 3,600 | 3,530 | 3,595 | +105 | +3% | 28,700 |
| 2021/06/11 | 3,525 | 3,545 | 3,490 | 3,490 | -30 | -0.9% | 42,500 |
801～
850
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
