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 |
|---|---|---|---|---|---|---|---|
| 2021/11/29 | 4,795 | 4,825 | 4,710 | 4,725 | -80 | -1.7% | 46,000 |
| 2021/11/26 | 4,865 | 4,870 | 4,710 | 4,805 | -60 | -1.2% | 44,000 |
| 2021/11/25 | 4,855 | 4,920 | 4,850 | 4,865 | +30 | +0.6% | 21,700 |
| 2021/11/24 | 4,950 | 4,950 | 4,815 | 4,835 | -175 | -3.5% | 38,900 |
| 2021/11/22 | 5,030 | 5,080 | 5,010 | 5,010 | -10 | -0.2% | 30,600 |
| 2021/11/19 | 4,890 | 5,040 | 4,885 | 5,020 | +170 | +3.5% | 58,700 |
| 2021/11/18 | 4,910 | 4,910 | 4,765 | 4,850 | -60 | -1.2% | 32,800 |
| 2021/11/17 | 4,925 | 4,965 | 4,860 | 4,910 | -15 | -0.3% | 61,200 |
| 2021/11/16 | 4,895 | 4,980 | 4,865 | 4,925 | +80 | +1.7% | 37,900 |
| 2021/11/15 | 4,935 | 4,950 | 4,800 | 4,845 | -50 | -1% | 24,900 |
| 2021/11/12 | 4,905 | 4,930 | 4,815 | 4,895 | +180 | +3.8% | 44,600 |
| 2021/11/11 | 4,635 | 4,770 | 4,630 | 4,715 | +80 | +1.7% | 38,900 |
| 2021/11/10 | 4,675 | 4,675 | 4,565 | 4,635 | -40 | -0.9% | 24,900 |
| 2021/11/09 | 4,710 | 4,710 | 4,645 | 4,675 | +20 | +0.4% | 31,700 |
| 2021/11/08 | 4,695 | 4,715 | 4,560 | 4,655 | -15 | -0.3% | 29,900 |
| 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 |
901～
950
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
