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 |
|---|---|---|---|---|---|---|---|
| 2021/01/13 | 3,790 | 3,890 | 3,750 | 3,875 | +75 | +2% | 46,100 |
| 2021/01/12 | 3,765 | 3,870 | 3,730 | 3,800 | +40 | +1.1% | 59,800 |
| 2021/01/08 | 3,730 | 3,770 | 3,675 | 3,760 | +35 | +0.9% | 66,600 |
| 2021/01/07 | 3,745 | 3,775 | 3,715 | 3,725 | +25 | +0.7% | 59,500 |
| 2021/01/06 | 3,775 | 3,805 | 3,700 | 3,700 | -105 | -2.8% | 35,600 |
| 2021/01/05 | 3,790 | 3,805 | 3,750 | 3,805 | -5 | -0.1% | 33,700 |
| 2021/01/04 | 3,995 | 3,995 | 3,800 | 3,810 | -165 | -4.2% | 54,000 |
| 2020/12/30 | 3,975 | 4,000 | 3,885 | 3,975 | -15 | -0.4% | 54,000 |
| 2020/12/29 | 3,905 | 3,990 | 3,895 | 3,990 | +120 | +3.1% | 59,400 |
| 2020/12/28 | 3,890 | 3,900 | 3,825 | 3,870 | +30 | +0.8% | 44,600 |
| 2020/12/25 | 3,810 | 3,870 | 3,790 | 3,840 | +45 | +1.2% | 38,000 |
| 2020/12/24 | 3,710 | 3,815 | 3,710 | 3,795 | +85 | +2.3% | 46,300 |
| 2020/12/23 | 3,665 | 3,720 | 3,650 | 3,710 | +75 | +2.1% | 38,100 |
| 2020/12/22 | 3,760 | 3,760 | 3,635 | 3,635 | -185 | -4.8% | 58,800 |
| 2020/12/21 | 3,795 | 3,840 | 3,755 | 3,820 | +20 | +0.5% | 39,500 |
| 2020/12/18 | 3,810 | 3,845 | 3,780 | 3,800 | -70 | -1.8% | 49,500 |
| 2020/12/17 | 3,820 | 3,880 | 3,800 | 3,870 | ±0 | ±0% | 31,700 |
| 2020/12/16 | 3,975 | 3,975 | 3,870 | 3,870 | -55 | -1.4% | 21,000 |
| 2020/12/15 | 3,855 | 3,985 | 3,855 | 3,925 | +70 | +1.8% | 54,300 |
| 2020/12/14 | 3,800 | 3,880 | 3,800 | 3,855 | +90 | +2.4% | 41,300 |
| 2020/12/11 | 3,730 | 3,780 | 3,715 | 3,765 | +25 | +0.7% | 38,200 |
| 2020/12/10 | 3,780 | 3,790 | 3,725 | 3,740 | -90 | -2.3% | 19,300 |
| 2020/12/09 | 3,715 | 3,845 | 3,715 | 3,830 | +75 | +2% | 31,500 |
| 2020/12/08 | 3,735 | 3,805 | 3,735 | 3,755 | ±0 | ±0% | 27,900 |
| 2020/12/07 | 3,865 | 3,865 | 3,740 | 3,755 | -80 | -2.1% | 39,400 |
| 2020/12/04 | 3,850 | 3,860 | 3,755 | 3,835 | -35 | -0.9% | 43,100 |
| 2020/12/03 | 3,835 | 3,910 | 3,780 | 3,870 | +20 | +0.5% | 64,000 |
| 2020/12/02 | 3,905 | 3,925 | 3,825 | 3,850 | -5 | -0.1% | 70,600 |
| 2020/12/01 | 3,720 | 3,880 | 3,720 | 3,855 | +170 | +4.6% | 61,000 |
| 2020/11/30 | 3,795 | 3,830 | 3,655 | 3,685 | -110 | -2.9% | 97,800 |
| 2020/11/27 | 3,795 | 3,825 | 3,725 | 3,795 | -10 | -0.3% | 100,600 |
| 2020/11/26 | 3,690 | 3,810 | 3,685 | 3,805 | +135 | +3.7% | 84,000 |
| 2020/11/25 | 3,630 | 3,700 | 3,585 | 3,670 | +50 | +1.4% | 90,300 |
| 2020/11/24 | 3,535 | 3,635 | 3,535 | 3,620 | +155 | +4.5% | 79,700 |
| 2020/11/20 | 3,430 | 3,505 | 3,425 | 3,465 | -10 | -0.3% | 34,700 |
| 2020/11/19 | 3,425 | 3,525 | 3,410 | 3,475 | +30 | +0.9% | 69,100 |
| 2020/11/18 | 3,435 | 3,470 | 3,400 | 3,445 | +10 | +0.3% | 36,500 |
| 2020/11/17 | 3,400 | 3,450 | 3,395 | 3,435 | -10 | -0.3% | 47,300 |
| 2020/11/16 | 3,445 | 3,505 | 3,395 | 3,445 | +45 | +1.3% | 95,000 |
| 2020/11/13 | 3,370 | 3,410 | 3,350 | 3,400 | ±0 | ±0% | 66,900 |
| 2020/11/12 | 3,350 | 3,430 | 3,310 | 3,400 | +60 | +1.8% | 62,100 |
| 2020/11/11 | 3,410 | 3,420 | 3,315 | 3,340 | -15 | -0.4% | 98,000 |
| 2020/11/10 | 3,495 | 3,505 | 3,345 | 3,355 | -95 | -2.8% | 76,400 |
| 2020/11/09 | 3,395 | 3,455 | 3,355 | 3,450 | +80 | +2.4% | 45,700 |
| 2020/11/06 | 3,310 | 3,405 | 3,310 | 3,370 | +35 | +1% | 53,200 |
| 2020/11/05 | 3,225 | 3,430 | 3,225 | 3,335 | +40 | +1.2% | 147,400 |
| 2020/11/04 | 3,355 | 3,355 | 3,280 | 3,295 | +10 | +0.3% | 58,400 |
| 2020/11/02 | 3,300 | 3,350 | 3,260 | 3,285 | +15 | +0.5% | 46,700 |
| 2020/10/30 | 3,295 | 3,315 | 3,235 | 3,270 | -30 | -0.9% | 62,100 |
| 2020/10/29 | 3,260 | 3,335 | 3,260 | 3,300 | +15 | +0.5% | 40,300 |
951～
1000
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
