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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 3,225 | 3,250 | 3,190 | 3,210 | -60 | -1.8% | 35,600 |
| 2025/05/21 | 3,245 | 3,285 | 3,225 | 3,270 | +55 | +1.7% | 45,000 |
| 2025/05/20 | 3,180 | 3,250 | 3,170 | 3,215 | +30 | +0.9% | 44,100 |
| 2025/05/19 | 3,225 | 3,225 | 3,165 | 3,185 | -65 | -2% | 29,800 |
| 2025/05/16 | 3,310 | 3,315 | 3,220 | 3,250 | -35 | -1.1% | 37,200 |
| 2025/05/15 | 3,265 | 3,315 | 3,215 | 3,285 | -20 | -0.6% | 43,500 |
| 2025/05/14 | 3,225 | 3,325 | 3,130 | 3,305 | +30 | +0.9% | 69,600 |
| 2025/05/13 | 3,315 | 3,340 | 3,265 | 3,275 | ±0 | ±0% | 34,200 |
| 2025/05/12 | 3,245 | 3,285 | 3,235 | 3,275 | +55 | +1.7% | 27,400 |
| 2025/05/09 | 3,210 | 3,255 | 3,195 | 3,220 | +40 | +1.3% | 27,200 |
| 2025/05/08 | 3,230 | 3,230 | 3,145 | 3,180 | -40 | -1.2% | 24,600 |
| 2025/05/07 | 3,185 | 3,245 | 3,175 | 3,220 | +30 | +0.9% | 31,700 |
| 2025/05/02 | 3,205 | 3,215 | 3,150 | 3,190 | +5 | +0.2% | 26,200 |
| 2025/05/01 | 3,155 | 3,200 | 3,150 | 3,185 | +35 | +1.1% | 29,000 |
| 2025/04/30 | 3,200 | 3,200 | 3,110 | 3,150 | -40 | -1.3% | 62,300 |
| 2025/04/28 | 3,195 | 3,230 | 3,150 | 3,190 | +10 | +0.3% | 70,500 |
| 2025/04/25 | 3,180 | 3,215 | 3,170 | 3,180 | +5 | +0.2% | 29,800 |
| 2025/04/24 | 3,165 | 3,200 | 3,145 | 3,175 | +10 | +0.3% | 18,200 |
| 2025/04/23 | 3,165 | 3,195 | 3,160 | 3,165 | +50 | +1.6% | 34,200 |
| 2025/04/22 | 3,125 | 3,150 | 3,100 | 3,115 | +15 | +0.5% | 20,600 |
| 2025/04/21 | 3,100 | 3,135 | 3,085 | 3,100 | -35 | -1.1% | 18,800 |
| 2025/04/18 | 3,175 | 3,175 | 3,115 | 3,135 | +10 | +0.3% | 26,900 |
| 2025/04/17 | 3,120 | 3,130 | 3,095 | 3,125 | ±0 | ±0% | 27,000 |
| 2025/04/16 | 3,120 | 3,155 | 3,100 | 3,125 | +5 | +0.2% | 39,800 |
| 2025/04/15 | 3,150 | 3,175 | 3,090 | 3,120 | -5 | -0.2% | 30,600 |
| 2025/04/14 | 3,145 | 3,145 | 3,100 | 3,125 | +45 | +1.5% | 33,500 |
| 2025/04/11 | 3,075 | 3,080 | 2,978 | 3,080 | -55 | -1.8% | 48,500 |
| 2025/04/10 | 3,225 | 3,240 | 3,045 | 3,135 | +172 | +5.8% | 49,600 |
| 2025/04/09 | 2,946 | 2,988 | 2,904 | 2,963 | -33 | -1.1% | 78,200 |
| 2025/04/08 | 2,896 | 3,030 | 2,896 | 2,996 | +150 | +5.3% | 48,200 |
| 2025/04/07 | 2,835 | 2,891 | 2,797 | 2,846 | -209 | -6.8% | 76,100 |
| 2025/04/04 | 3,100 | 3,110 | 2,990 | 3,055 | -115 | -3.6% | 74,000 |
| 2025/04/03 | 3,110 | 3,170 | 3,110 | 3,170 | -70 | -2.2% | 60,000 |
| 2025/04/02 | 3,260 | 3,300 | 3,230 | 3,240 | +5 | +0.2% | 47,800 |
| 2025/04/01 | 3,260 | 3,290 | 3,235 | 3,235 | +5 | +0.2% | 47,300 |
| 2025/03/31 | 3,225 | 3,260 | 3,185 | 3,230 | -65 | -2% | 68,800 |
| 2025/03/28 | 3,355 | 3,390 | 3,270 | 3,295 | -95 | -2.8% | 67,800 |
| 2025/03/27 | 3,380 | 3,400 | 3,340 | 3,390 | -35 | -1% | 55,200 |
| 2025/03/26 | 3,400 | 3,460 | 3,400 | 3,425 | +30 | +0.9% | 45,500 |
| 2025/03/25 | 3,380 | 3,425 | 3,380 | 3,395 | +15 | +0.4% | 21,400 |
| 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 |
51～
100
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 | 361,000円 | +0.5% | -1.1% | 2.27% | 12.16倍 | 1.88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 | 323,000円 | +37.5% | +4.8% | 1.08% | 20.99倍 | 3.32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 | 388,500円 | +4.0% | -11.1% | 3.35% | 14.80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 |
| 四国化ＨＤ | 211,300円 | +0.7% | -9.1% | 2.37% | 14.06倍 | 1.06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 | 402,000円 | -8.6% | +13.8% | 4.23% | 11.12倍 | 0.66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
