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 |
|---|---|---|---|---|---|---|---|
| 2021/06/04 | 3,525 | 3,570 | 3,510 | 3,510 | -40 | -1.1% | 18,700 |
| 2021/06/03 | 3,575 | 3,625 | 3,545 | 3,550 | -40 | -1.1% | 24,200 |
| 2021/06/02 | 3,545 | 3,615 | 3,535 | 3,590 | +5 | +0.1% | 32,800 |
| 2021/06/01 | 3,560 | 3,590 | 3,510 | 3,585 | +15 | +0.4% | 44,200 |
| 2021/05/31 | 3,605 | 3,620 | 3,545 | 3,570 | -95 | -2.6% | 30,500 |
| 2021/05/28 | 3,635 | 3,670 | 3,600 | 3,665 | +100 | +2.8% | 27,000 |
| 2021/05/27 | 3,665 | 3,665 | 3,555 | 3,565 | -100 | -2.7% | 106,000 |
| 2021/05/26 | 3,640 | 3,680 | 3,610 | 3,665 | -10 | -0.3% | 23,600 |
| 2021/05/25 | 3,680 | 3,685 | 3,630 | 3,675 | -5 | -0.1% | 18,300 |
| 2021/05/24 | 3,675 | 3,720 | 3,675 | 3,680 | -35 | -0.9% | 15,500 |
| 2021/05/21 | 3,755 | 3,765 | 3,705 | 3,715 | -20 | -0.5% | 25,900 |
| 2021/05/20 | 3,635 | 3,785 | 3,635 | 3,735 | +80 | +2.2% | 25,300 |
| 2021/05/19 | 3,705 | 3,720 | 3,645 | 3,655 | -90 | -2.4% | 31,900 |
| 2021/05/18 | 3,750 | 3,785 | 3,725 | 3,745 | ±0 | ±0% | 48,200 |
| 2021/05/17 | 3,770 | 3,770 | 3,715 | 3,745 | +20 | +0.5% | 28,300 |
| 2021/05/14 | 3,770 | 3,805 | 3,700 | 3,725 | +20 | +0.5% | 35,100 |
| 2021/05/13 | 3,780 | 3,860 | 3,705 | 3,705 | -90 | -2.4% | 39,500 |
| 2021/05/12 | 3,885 | 3,955 | 3,755 | 3,795 | -160 | -4% | 56,400 |
| 2021/05/11 | 4,100 | 4,180 | 3,940 | 3,955 | -135 | -3.3% | 85,300 |
| 2021/05/10 | 3,985 | 4,100 | 3,985 | 4,090 | +100 | +2.5% | 22,100 |
| 2021/05/07 | 3,995 | 4,000 | 3,970 | 3,990 | +35 | +0.9% | 16,500 |
| 2021/05/06 | 3,855 | 3,980 | 3,845 | 3,955 | +115 | +3% | 30,200 |
| 2021/04/30 | 3,935 | 3,935 | 3,840 | 3,840 | -105 | -2.7% | 87,200 |
| 2021/04/28 | 4,005 | 4,010 | 3,920 | 3,945 | -40 | -1% | 42,900 |
| 2021/04/27 | 4,105 | 4,105 | 3,985 | 3,985 | -120 | -2.9% | 48,600 |
| 2021/04/26 | 4,175 | 4,180 | 4,085 | 4,105 | -60 | -1.4% | 41,600 |
| 2021/04/23 | 4,145 | 4,225 | 4,145 | 4,165 | -40 | -1% | 30,900 |
| 2021/04/22 | 4,200 | 4,250 | 4,155 | 4,205 | +60 | +1.4% | 24,900 |
| 2021/04/21 | 4,195 | 4,215 | 4,140 | 4,145 | -105 | -2.5% | 21,100 |
| 2021/04/20 | 4,270 | 4,275 | 4,230 | 4,250 | -50 | -1.2% | 24,900 |
| 2021/04/19 | 4,250 | 4,330 | 4,250 | 4,300 | +35 | +0.8% | 16,100 |
| 2021/04/16 | 4,270 | 4,290 | 4,235 | 4,265 | +15 | +0.4% | 21,100 |
| 2021/04/15 | 4,180 | 4,255 | 4,180 | 4,250 | +35 | +0.8% | 12,100 |
| 2021/04/14 | 4,175 | 4,230 | 4,130 | 4,215 | +45 | +1.1% | 25,100 |
| 2021/04/13 | 4,220 | 4,235 | 4,170 | 4,170 | -40 | -1% | 14,900 |
| 2021/04/12 | 4,235 | 4,265 | 4,190 | 4,210 | +10 | +0.2% | 17,500 |
| 2021/04/09 | 4,185 | 4,320 | 4,175 | 4,200 | +75 | +1.8% | 67,500 |
| 2021/04/08 | 4,160 | 4,165 | 4,120 | 4,125 | -75 | -1.8% | 19,700 |
| 2021/04/07 | 4,200 | 4,245 | 4,115 | 4,200 | ±0 | ±0% | 35,600 |
| 2021/04/06 | 4,345 | 4,390 | 4,190 | 4,200 | -105 | -2.4% | 70,100 |
| 2021/04/05 | 4,300 | 4,330 | 4,220 | 4,305 | +10 | +0.2% | 46,900 |
| 2021/04/02 | 4,195 | 4,340 | 4,195 | 4,295 | +120 | +2.9% | 50,500 |
| 2021/04/01 | 4,185 | 4,225 | 4,165 | 4,175 | +5 | +0.1% | 49,000 |
| 2021/03/31 | 4,060 | 4,200 | 4,060 | 4,170 | +60 | +1.5% | 67,500 |
| 2021/03/30 | 4,090 | 4,135 | 4,080 | 4,110 | +20 | +0.5% | 67,300 |
| 2021/03/29 | 4,015 | 4,090 | 4,005 | 4,090 | +145 | +3.7% | 88,500 |
| 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 |
951～
1000
件表示中 / 4731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 | 311,500円 | +12.6% | +27.8% | 2.38% | 10.78倍 | 1.68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 |
| ＫＨネオケム | 240,900円 | +6.4% | +15.3% | 4.36% | 8.80倍 | 1.27倍 |
|
旧協和発酵発祥。エアコン等で冷媒と共存する冷凍機油原料が世界的に高シェア。化粧品原料も |
| 三洋化 | 357,000円 | -9.1% | +22.2% | 4.76% | 19.74倍 | 0.58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 |
| コニシ | 114,800円 | +4.5% | +1.8% | 3.31% | 10.29倍 | 0.89倍 |
|
「ボンド」で有名な接着剤最大手。住宅・建築分野に強く耐震補強技術を持つ。化成品商事も有力 |
| 天 馬 | 357,500円 | +13.0% | -12.2% | 1.12% | 17.38倍 | 0.85倍 |
|
樹脂成形中堅。ＯＡ、家電・自動車部品の受託製造が過半。「Ｆｉｔｓ」ブランドの収納用品で有名 |
市場注目の銘柄
チャート関連のコラム
