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 |
|---|---|---|---|---|---|---|---|
| 2021/03/26 | 3,930 | 3,965 | 3,920 | 3,945 | +25 | +0.6% | 61,300 |
| 2021/03/25 | 3,855 | 3,925 | 3,855 | 3,920 | +55 | +1.4% | 39,500 |
| 2021/03/24 | 3,850 | 3,885 | 3,815 | 3,865 | -25 | -0.6% | 84,400 |
| 2021/03/23 | 3,880 | 3,920 | 3,870 | 3,890 | -5 | -0.1% | 77,700 |
| 2021/03/22 | 3,915 | 3,940 | 3,875 | 3,895 | -85 | -2.1% | 70,600 |
| 2021/03/19 | 3,995 | 4,020 | 3,935 | 3,980 | -70 | -1.7% | 117,300 |
| 2021/03/18 | 3,995 | 4,065 | 3,970 | 4,050 | +65 | +1.6% | 57,300 |
| 2021/03/17 | 3,990 | 3,990 | 3,950 | 3,985 | -5 | -0.1% | 37,000 |
| 2021/03/16 | 3,960 | 3,990 | 3,935 | 3,990 | +25 | +0.6% | 39,000 |
| 2021/03/15 | 3,915 | 3,965 | 3,900 | 3,965 | +100 | +2.6% | 47,100 |
| 2021/03/12 | 3,830 | 3,890 | 3,820 | 3,865 | +60 | +1.6% | 53,900 |
| 2021/03/11 | 3,790 | 3,825 | 3,770 | 3,805 | +15 | +0.4% | 79,100 |
| 2021/03/10 | 3,725 | 3,795 | 3,720 | 3,790 | +65 | +1.7% | 73,900 |
| 2021/03/09 | 3,665 | 3,740 | 3,665 | 3,725 | +90 | +2.5% | 106,900 |
| 2021/03/08 | 3,680 | 3,690 | 3,610 | 3,635 | -5 | -0.1% | 78,200 |
| 2021/03/05 | 3,600 | 3,640 | 3,560 | 3,640 | +55 | +1.5% | 68,800 |
| 2021/03/04 | 3,530 | 3,585 | 3,530 | 3,585 | -15 | -0.4% | 44,400 |
| 2021/03/03 | 3,620 | 3,620 | 3,550 | 3,600 | +50 | +1.4% | 44,600 |
| 2021/03/02 | 3,570 | 3,605 | 3,520 | 3,550 | -10 | -0.3% | 75,100 |
| 2021/03/01 | 3,495 | 3,565 | 3,480 | 3,560 | +125 | +3.6% | 70,500 |
| 2021/02/26 | 3,475 | 3,500 | 3,420 | 3,435 | -25 | -0.7% | 98,000 |
| 2021/02/25 | 3,420 | 3,485 | 3,390 | 3,460 | +110 | +3.3% | 76,200 |
| 2021/02/24 | 3,390 | 3,415 | 3,325 | 3,350 | -60 | -1.8% | 99,300 |
| 2021/02/22 | 3,420 | 3,435 | 3,365 | 3,410 | ±0 | ±0% | 41,500 |
| 2021/02/19 | 3,370 | 3,420 | 3,340 | 3,410 | +75 | +2.2% | 48,700 |
| 2021/02/18 | 3,405 | 3,405 | 3,325 | 3,335 | -110 | -3.2% | 70,800 |
| 2021/02/17 | 3,460 | 3,475 | 3,410 | 3,445 | -45 | -1.3% | 45,300 |
| 2021/02/16 | 3,515 | 3,520 | 3,475 | 3,490 | -90 | -2.5% | 76,400 |
| 2021/02/15 | 3,510 | 3,580 | 3,475 | 3,580 | +75 | +2.1% | 53,600 |
| 2021/02/12 | 3,565 | 3,565 | 3,465 | 3,505 | -20 | -0.6% | 45,200 |
| 2021/02/10 | 3,610 | 3,610 | 3,525 | 3,525 | -95 | -2.6% | 30,800 |
| 2021/02/09 | 3,670 | 3,670 | 3,600 | 3,620 | -65 | -1.8% | 31,500 |
| 2021/02/08 | 3,710 | 3,725 | 3,655 | 3,685 | -10 | -0.3% | 67,200 |
| 2021/02/05 | 3,695 | 3,730 | 3,615 | 3,695 | -20 | -0.5% | 104,700 |
| 2021/02/04 | 3,855 | 3,880 | 3,715 | 3,715 | -295 | -7.4% | 99,600 |
| 2021/02/03 | 3,970 | 4,025 | 3,945 | 4,010 | +50 | +1.3% | 57,300 |
| 2021/02/02 | 3,840 | 3,975 | 3,820 | 3,960 | +150 | +3.9% | 47,300 |
| 2021/02/01 | 3,845 | 3,910 | 3,810 | 3,810 | -85 | -2.2% | 39,300 |
| 2021/01/29 | 3,950 | 3,985 | 3,895 | 3,895 | -85 | -2.1% | 52,400 |
| 2021/01/28 | 3,905 | 4,060 | 3,905 | 3,980 | -40 | -1% | 200,100 |
| 2021/01/27 | 4,075 | 4,120 | 4,015 | 4,020 | -35 | -0.9% | 49,800 |
| 2021/01/26 | 4,000 | 4,095 | 3,920 | 4,055 | +15 | +0.4% | 87,500 |
| 2021/01/25 | 3,955 | 4,040 | 3,955 | 4,040 | +95 | +2.4% | 36,400 |
| 2021/01/22 | 3,935 | 4,000 | 3,905 | 3,945 | -15 | -0.4% | 49,200 |
| 2021/01/21 | 3,905 | 3,985 | 3,905 | 3,960 | +65 | +1.7% | 40,500 |
| 2021/01/20 | 3,900 | 3,915 | 3,835 | 3,895 | -10 | -0.3% | 38,800 |
| 2021/01/19 | 3,915 | 3,975 | 3,885 | 3,905 | +40 | +1% | 58,200 |
| 2021/01/18 | 3,835 | 3,880 | 3,830 | 3,865 | -35 | -0.9% | 23,700 |
| 2021/01/15 | 3,930 | 3,955 | 3,855 | 3,900 | -30 | -0.8% | 63,800 |
| 2021/01/14 | 3,890 | 4,040 | 3,890 | 3,930 | +55 | +1.4% | 69,600 |
901～
950
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
