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 |
|---|---|---|---|---|---|---|---|
| 2024/09/11 | 3,320 | 3,385 | 3,320 | 3,345 | -15 | -0.4% | 33,400 |
| 2024/09/10 | 3,400 | 3,415 | 3,355 | 3,360 | +10 | +0.3% | 34,900 |
| 2024/09/09 | 3,245 | 3,355 | 3,235 | 3,350 | -35 | -1% | 53,400 |
| 2024/09/06 | 3,390 | 3,430 | 3,370 | 3,385 | -25 | -0.7% | 38,700 |
| 2024/09/05 | 3,435 | 3,460 | 3,380 | 3,410 | -40 | -1.2% | 43,700 |
| 2024/09/04 | 3,465 | 3,510 | 3,430 | 3,450 | -150 | -4.2% | 41,700 |
| 2024/09/03 | 3,570 | 3,625 | 3,545 | 3,600 | +40 | +1.1% | 30,600 |
| 2024/09/02 | 3,595 | 3,595 | 3,520 | 3,560 | -25 | -0.7% | 23,600 |
| 2024/08/30 | 3,515 | 3,600 | 3,490 | 3,585 | +70 | +2% | 51,500 |
| 2024/08/29 | 3,525 | 3,535 | 3,485 | 3,515 | -55 | -1.5% | 23,100 |
| 2024/08/28 | 3,505 | 3,575 | 3,500 | 3,570 | +35 | +1% | 29,400 |
| 2024/08/27 | 3,500 | 3,545 | 3,500 | 3,535 | +30 | +0.9% | 24,900 |
| 2024/08/26 | 3,555 | 3,575 | 3,485 | 3,505 | -50 | -1.4% | 23,200 |
| 2024/08/23 | 3,655 | 3,665 | 3,555 | 3,555 | -85 | -2.3% | 28,900 |
| 2024/08/22 | 3,590 | 3,675 | 3,585 | 3,640 | +55 | +1.5% | 24,200 |
| 2024/08/21 | 3,525 | 3,595 | 3,525 | 3,585 | +15 | +0.4% | 18,800 |
| 2024/08/20 | 3,515 | 3,615 | 3,515 | 3,570 | +65 | +1.9% | 30,500 |
| 2024/08/19 | 3,525 | 3,620 | 3,480 | 3,505 | -45 | -1.3% | 51,400 |
| 2024/08/16 | 3,525 | 3,565 | 3,480 | 3,550 | +140 | +4.1% | 40,000 |
| 2024/08/15 | 3,380 | 3,410 | 3,350 | 3,410 | +30 | +0.9% | 31,200 |
| 2024/08/14 | 3,380 | 3,400 | 3,335 | 3,380 | ±0 | ±0% | 31,000 |
| 2024/08/13 | 3,275 | 3,385 | 3,275 | 3,380 | +70 | +2.1% | 37,100 |
| 2024/08/09 | 3,295 | 3,335 | 3,200 | 3,310 | +100 | +3.1% | 68,100 |
| 2024/08/08 | 3,200 | 3,300 | 3,180 | 3,210 | -130 | -3.9% | 65,300 |
| 2024/08/07 | 3,255 | 3,415 | 3,130 | 3,340 | +45 | +1.4% | 26,300 |
| 2024/08/06 | 3,265 | 3,340 | 3,190 | 3,295 | +240 | +7.9% | 63,300 |
| 2024/08/05 | 3,220 | 3,260 | 2,951 | 3,055 | -305 | -9.1% | 56,000 |
| 2024/08/02 | 3,555 | 3,590 | 3,335 | 3,360 | -345 | -9.3% | 43,700 |
| 2024/08/01 | 3,770 | 3,780 | 3,670 | 3,705 | -65 | -1.7% | 29,000 |
| 2024/07/31 | 3,615 | 3,795 | 3,615 | 3,770 | +85 | +2.3% | 23,200 |
| 2024/07/30 | 3,745 | 3,745 | 3,685 | 3,685 | -65 | -1.7% | 18,500 |
| 2024/07/29 | 3,655 | 3,755 | 3,655 | 3,750 | +160 | +4.5% | 20,600 |
| 2024/07/26 | 3,610 | 3,640 | 3,585 | 3,590 | -25 | -0.7% | 14,500 |
| 2024/07/25 | 3,625 | 3,680 | 3,585 | 3,615 | -65 | -1.8% | 33,200 |
| 2024/07/24 | 3,700 | 3,750 | 3,670 | 3,680 | -85 | -2.3% | 25,900 |
| 2024/07/23 | 3,785 | 3,805 | 3,745 | 3,765 | +50 | +1.3% | 21,300 |
| 2024/07/22 | 3,870 | 3,870 | 3,705 | 3,715 | -175 | -4.5% | 26,400 |
| 2024/07/19 | 3,865 | 3,890 | 3,840 | 3,890 | +30 | +0.8% | 14,600 |
| 2024/07/18 | 3,890 | 3,915 | 3,860 | 3,860 | -70 | -1.8% | 22,800 |
| 2024/07/17 | 4,005 | 4,030 | 3,920 | 3,930 | -65 | -1.6% | 17,400 |
| 2024/07/16 | 3,995 | 4,015 | 3,955 | 3,995 | +35 | +0.9% | 25,200 |
| 2024/07/12 | 3,965 | 4,020 | 3,935 | 3,960 | -55 | -1.4% | 20,700 |
| 2024/07/11 | 4,070 | 4,090 | 3,975 | 4,015 | +10 | +0.2% | 28,200 |
| 2024/07/10 | 3,980 | 4,070 | 3,970 | 4,005 | +55 | +1.4% | 41,600 |
| 2024/07/09 | 3,800 | 3,985 | 3,800 | 3,950 | +130 | +3.4% | 41,100 |
| 2024/07/08 | 3,865 | 3,885 | 3,820 | 3,820 | -70 | -1.8% | 22,600 |
| 2024/07/05 | 3,890 | 3,940 | 3,885 | 3,890 | -50 | -1.3% | 25,200 |
| 2024/07/04 | 3,905 | 3,955 | 3,865 | 3,940 | +5 | +0.1% | 37,600 |
| 2024/07/03 | 4,005 | 4,020 | 3,920 | 3,935 | -135 | -3.3% | 41,400 |
| 2024/07/02 | 4,040 | 4,150 | 4,035 | 4,070 | +25 | +0.6% | 67,500 |
51～
100
件表示中 / 4634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 | 376,500円 | +8.6% | +3.5% | 1.97% | 16.05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 |
| 伊勢化 | 2,166,000円 | +24.9% | +29.0% | 1.48% | 24.00倍 | 3.28倍 |
|
ヨウ素で国内首位、併産物に天然ガス。２次電池向けコバルト、ニッケルなど金属化合物併営 |
| クミアイ化 | 79,700円 | -3.7% | -35.7% | 3.76% | 8.00倍 | 0.67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 | 381,500円 | +2.7% | -9.7% | 3.41% | 13.48倍 | 1.21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 | 397,000円 | -9.1% | +22.2% | 4.28% | 21.96倍 | 0.65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
