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 |
|---|---|---|---|---|---|---|---|
| 2021/06/10 | 3,495 | 3,530 | 3,490 | 3,520 | +15 | +0.4% | 20,400 |
| 2021/06/09 | 3,515 | 3,545 | 3,495 | 3,505 | -15 | -0.4% | 21,700 |
| 2021/06/08 | 3,515 | 3,555 | 3,490 | 3,520 | -5 | -0.1% | 32,600 |
| 2021/06/07 | 3,570 | 3,595 | 3,500 | 3,525 | +15 | +0.4% | 40,200 |
| 2021/06/04 | 3,525 | 3,570 | 3,510 | 3,510 | -40 | -1.1% | 18,700 |
| 2021/06/03 | 3,575 | 3,625 | 3,545 | 3,550 | -40 | -1.1% | 24,200 |
| 2021/06/02 | 3,545 | 3,615 | 3,535 | 3,590 | +5 | +0.1% | 32,800 |
| 2021/06/01 | 3,560 | 3,590 | 3,510 | 3,585 | +15 | +0.4% | 44,200 |
| 2021/05/31 | 3,605 | 3,620 | 3,545 | 3,570 | -95 | -2.6% | 30,500 |
| 2021/05/28 | 3,635 | 3,670 | 3,600 | 3,665 | +100 | +2.8% | 27,000 |
| 2021/05/27 | 3,665 | 3,665 | 3,555 | 3,565 | -100 | -2.7% | 106,000 |
| 2021/05/26 | 3,640 | 3,680 | 3,610 | 3,665 | -10 | -0.3% | 23,600 |
| 2021/05/25 | 3,680 | 3,685 | 3,630 | 3,675 | -5 | -0.1% | 18,300 |
| 2021/05/24 | 3,675 | 3,720 | 3,675 | 3,680 | -35 | -0.9% | 15,500 |
| 2021/05/21 | 3,755 | 3,765 | 3,705 | 3,715 | -20 | -0.5% | 25,900 |
| 2021/05/20 | 3,635 | 3,785 | 3,635 | 3,735 | +80 | +2.2% | 25,300 |
| 2021/05/19 | 3,705 | 3,720 | 3,645 | 3,655 | -90 | -2.4% | 31,900 |
| 2021/05/18 | 3,750 | 3,785 | 3,725 | 3,745 | ±0 | ±0% | 48,200 |
| 2021/05/17 | 3,770 | 3,770 | 3,715 | 3,745 | +20 | +0.5% | 28,300 |
| 2021/05/14 | 3,770 | 3,805 | 3,700 | 3,725 | +20 | +0.5% | 35,100 |
| 2021/05/13 | 3,780 | 3,860 | 3,705 | 3,705 | -90 | -2.4% | 39,500 |
| 2021/05/12 | 3,885 | 3,955 | 3,755 | 3,795 | -160 | -4% | 56,400 |
| 2021/05/11 | 4,100 | 4,180 | 3,940 | 3,955 | -135 | -3.3% | 85,300 |
| 2021/05/10 | 3,985 | 4,100 | 3,985 | 4,090 | +100 | +2.5% | 22,100 |
| 2021/05/07 | 3,995 | 4,000 | 3,970 | 3,990 | +35 | +0.9% | 16,500 |
| 2021/05/06 | 3,855 | 3,980 | 3,845 | 3,955 | +115 | +3% | 30,200 |
| 2021/04/30 | 3,935 | 3,935 | 3,840 | 3,840 | -105 | -2.7% | 87,200 |
| 2021/04/28 | 4,005 | 4,010 | 3,920 | 3,945 | -40 | -1% | 42,900 |
| 2021/04/27 | 4,105 | 4,105 | 3,985 | 3,985 | -120 | -2.9% | 48,600 |
| 2021/04/26 | 4,175 | 4,180 | 4,085 | 4,105 | -60 | -1.4% | 41,600 |
| 2021/04/23 | 4,145 | 4,225 | 4,145 | 4,165 | -40 | -1% | 30,900 |
| 2021/04/22 | 4,200 | 4,250 | 4,155 | 4,205 | +60 | +1.4% | 24,900 |
| 2021/04/21 | 4,195 | 4,215 | 4,140 | 4,145 | -105 | -2.5% | 21,100 |
| 2021/04/20 | 4,270 | 4,275 | 4,230 | 4,250 | -50 | -1.2% | 24,900 |
| 2021/04/19 | 4,250 | 4,330 | 4,250 | 4,300 | +35 | +0.8% | 16,100 |
| 2021/04/16 | 4,270 | 4,290 | 4,235 | 4,265 | +15 | +0.4% | 21,100 |
| 2021/04/15 | 4,180 | 4,255 | 4,180 | 4,250 | +35 | +0.8% | 12,100 |
| 2021/04/14 | 4,175 | 4,230 | 4,130 | 4,215 | +45 | +1.1% | 25,100 |
| 2021/04/13 | 4,220 | 4,235 | 4,170 | 4,170 | -40 | -1% | 14,900 |
| 2021/04/12 | 4,235 | 4,265 | 4,190 | 4,210 | +10 | +0.2% | 17,500 |
| 2021/04/09 | 4,185 | 4,320 | 4,175 | 4,200 | +75 | +1.8% | 67,500 |
| 2021/04/08 | 4,160 | 4,165 | 4,120 | 4,125 | -75 | -1.8% | 19,700 |
| 2021/04/07 | 4,200 | 4,245 | 4,115 | 4,200 | ±0 | ±0% | 35,600 |
| 2021/04/06 | 4,345 | 4,390 | 4,190 | 4,200 | -105 | -2.4% | 70,100 |
| 2021/04/05 | 4,300 | 4,330 | 4,220 | 4,305 | +10 | +0.2% | 46,900 |
| 2021/04/02 | 4,195 | 4,340 | 4,195 | 4,295 | +120 | +2.9% | 50,500 |
| 2021/04/01 | 4,185 | 4,225 | 4,165 | 4,175 | +5 | +0.1% | 49,000 |
| 2021/03/31 | 4,060 | 4,200 | 4,060 | 4,170 | +60 | +1.5% | 67,500 |
| 2021/03/30 | 4,090 | 4,135 | 4,080 | 4,110 | +20 | +0.5% | 67,300 |
| 2021/03/29 | 4,015 | 4,090 | 4,005 | 4,090 | +145 | +3.7% | 88,500 |
851～
900
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
