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 |
|---|---|---|---|---|---|---|---|
| 2025/03/24 | 3,405 | 3,415 | 3,360 | 3,380 | -25 | -0.7% | 31,500 |
| 2025/03/21 | 3,400 | 3,440 | 3,365 | 3,405 | +5 | +0.1% | 40,100 |
| 2025/03/19 | 3,360 | 3,420 | 3,340 | 3,400 | +20 | +0.6% | 44,400 |
| 2025/03/18 | 3,435 | 3,490 | 3,375 | 3,380 | -50 | -1.5% | 55,200 |
| 2025/03/17 | 3,400 | 3,435 | 3,360 | 3,430 | +35 | +1% | 47,000 |
| 2025/03/14 | 3,330 | 3,400 | 3,325 | 3,395 | +15 | +0.4% | 55,400 |
| 2025/03/13 | 3,350 | 3,415 | 3,335 | 3,380 | +30 | +0.9% | 71,300 |
| 2025/03/12 | 3,310 | 3,350 | 3,305 | 3,350 | -10 | -0.3% | 67,600 |
| 2025/03/11 | 3,360 | 3,360 | 3,295 | 3,360 | -35 | -1% | 43,600 |
| 2025/03/10 | 3,410 | 3,440 | 3,375 | 3,395 | -20 | -0.6% | 29,000 |
| 2025/03/07 | 3,390 | 3,420 | 3,375 | 3,415 | -45 | -1.3% | 41,100 |
| 2025/03/06 | 3,465 | 3,495 | 3,455 | 3,460 | +20 | +0.6% | 24,100 |
| 2025/03/05 | 3,440 | 3,520 | 3,410 | 3,440 | +45 | +1.3% | 67,100 |
| 2025/03/04 | 3,400 | 3,445 | 3,365 | 3,395 | -15 | -0.4% | 51,400 |
| 2025/03/03 | 3,430 | 3,440 | 3,395 | 3,410 | +10 | +0.3% | 42,000 |
| 2025/02/28 | 3,450 | 3,450 | 3,380 | 3,400 | -120 | -3.4% | 78,200 |
| 2025/02/27 | 3,515 | 3,580 | 3,500 | 3,520 | +60 | +1.7% | 49,100 |
| 2025/02/26 | 3,560 | 3,595 | 3,460 | 3,460 | -90 | -2.5% | 97,100 |
| 2025/02/25 | 3,600 | 3,630 | 3,550 | 3,550 | -115 | -3.1% | 108,200 |
| 2025/02/21 | 3,720 | 3,745 | 3,645 | 3,665 | -65 | -1.7% | 36,200 |
| 2025/02/20 | 3,765 | 3,815 | 3,710 | 3,730 | -105 | -2.7% | 30,700 |
| 2025/02/19 | 3,870 | 3,890 | 3,795 | 3,835 | -35 | -0.9% | 39,800 |
| 2025/02/18 | 3,855 | 3,875 | 3,810 | 3,870 | -15 | -0.4% | 30,800 |
| 2025/02/17 | 3,920 | 3,950 | 3,855 | 3,885 | -80 | -2% | 40,500 |
| 2025/02/14 | 4,040 | 4,055 | 3,950 | 3,965 | -75 | -1.9% | 38,300 |
| 2025/02/13 | 4,005 | 4,065 | 3,995 | 4,040 | +40 | +1% | 44,100 |
| 2025/02/12 | 4,000 | 4,015 | 3,935 | 4,000 | +65 | +1.7% | 51,000 |
| 2025/02/10 | 3,845 | 3,985 | 3,840 | 3,935 | +70 | +1.8% | 84,500 |
| 2025/02/07 | 3,850 | 3,920 | 3,810 | 3,865 | +225 | +6.2% | 188,700 |
| 2025/02/06 | 3,655 | 3,655 | 3,605 | 3,640 | +55 | +1.5% | 43,600 |
| 2025/02/05 | 3,600 | 3,660 | 3,560 | 3,585 | ±0 | ±0% | 43,400 |
| 2025/02/04 | 3,585 | 3,640 | 3,580 | 3,585 | +35 | +1% | 40,600 |
| 2025/02/03 | 3,600 | 3,610 | 3,550 | 3,550 | -75 | -2.1% | 73,300 |
| 2025/01/31 | 3,620 | 3,640 | 3,595 | 3,625 | +5 | +0.1% | 28,600 |
| 2025/01/30 | 3,650 | 3,650 | 3,615 | 3,620 | -5 | -0.1% | 31,400 |
| 2025/01/29 | 3,650 | 3,655 | 3,620 | 3,625 | -5 | -0.1% | 28,000 |
| 2025/01/28 | 3,605 | 3,645 | 3,570 | 3,630 | +25 | +0.7% | 36,500 |
| 2025/01/27 | 3,635 | 3,665 | 3,595 | 3,605 | -20 | -0.6% | 30,100 |
| 2025/01/24 | 3,685 | 3,685 | 3,600 | 3,625 | -15 | -0.4% | 19,300 |
| 2025/01/23 | 3,615 | 3,655 | 3,590 | 3,640 | +25 | +0.7% | 26,300 |
| 2025/01/22 | 3,600 | 3,630 | 3,590 | 3,615 | +20 | +0.6% | 24,600 |
| 2025/01/21 | 3,575 | 3,610 | 3,550 | 3,595 | -25 | -0.7% | 34,900 |
| 2025/01/20 | 3,600 | 3,630 | 3,585 | 3,620 | +60 | +1.7% | 18,300 |
| 2025/01/17 | 3,540 | 3,565 | 3,525 | 3,560 | +25 | +0.7% | 42,200 |
| 2025/01/16 | 3,570 | 3,575 | 3,520 | 3,535 | -70 | -1.9% | 53,200 |
| 2025/01/15 | 3,585 | 3,650 | 3,575 | 3,605 | +65 | +1.8% | 31,200 |
| 2025/01/14 | 3,610 | 3,655 | 3,515 | 3,540 | -140 | -3.8% | 112,300 |
| 2025/01/10 | 3,740 | 3,750 | 3,670 | 3,680 | -35 | -0.9% | 23,100 |
| 2025/01/09 | 3,700 | 3,735 | 3,685 | 3,715 | -5 | -0.1% | 35,300 |
| 2025/01/08 | 3,745 | 3,770 | 3,705 | 3,720 | -25 | -0.7% | 35,400 |
51～
100
件表示中 / 4760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 | 318,000円 | +0.5% | -1.1% | 2.58% | 10.71倍 | 1.66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 |
| 四国化ＨＤ | 195,400円 | +0.7% | -9.1% | 2.56% | 13.00倍 | 1.01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 | 371,500円 | -8.6% | +13.8% | 4.58% | 10.27倍 | 0.61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 |
| ミルボン | 247,600円 | +5.7% | +0.5% | 3.55% | 15.51倍 | 1.66倍 |
|
美容室向けヘア化粧品専業でトップ。ヘアケア製品が主力だが、染毛剤、パーマ剤も扱う。好財務 |
| 松本油 | - | - | - | - | - | - |
|
界面活性剤の総合メーカー。中国向けなど海外比重大きい。高分子・無機ハイテク製品を拡大 |
市場注目の銘柄
チャート関連のコラム
