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 |
|---|---|---|---|---|---|---|---|
| 2021/03/22 | 3,915 | 3,940 | 3,875 | 3,895 | -85 | -2.1% | 70,600 |
| 2021/03/19 | 3,995 | 4,020 | 3,935 | 3,980 | -70 | -1.7% | 117,300 |
| 2021/03/18 | 3,995 | 4,065 | 3,970 | 4,050 | +65 | +1.6% | 57,300 |
| 2021/03/17 | 3,990 | 3,990 | 3,950 | 3,985 | -5 | -0.1% | 37,000 |
| 2021/03/16 | 3,960 | 3,990 | 3,935 | 3,990 | +25 | +0.6% | 39,000 |
| 2021/03/15 | 3,915 | 3,965 | 3,900 | 3,965 | +100 | +2.6% | 47,100 |
| 2021/03/12 | 3,830 | 3,890 | 3,820 | 3,865 | +60 | +1.6% | 53,900 |
| 2021/03/11 | 3,790 | 3,825 | 3,770 | 3,805 | +15 | +0.4% | 79,100 |
| 2021/03/10 | 3,725 | 3,795 | 3,720 | 3,790 | +65 | +1.7% | 73,900 |
| 2021/03/09 | 3,665 | 3,740 | 3,665 | 3,725 | +90 | +2.5% | 106,900 |
| 2021/03/08 | 3,680 | 3,690 | 3,610 | 3,635 | -5 | -0.1% | 78,200 |
| 2021/03/05 | 3,600 | 3,640 | 3,560 | 3,640 | +55 | +1.5% | 68,800 |
| 2021/03/04 | 3,530 | 3,585 | 3,530 | 3,585 | -15 | -0.4% | 44,400 |
| 2021/03/03 | 3,620 | 3,620 | 3,550 | 3,600 | +50 | +1.4% | 44,600 |
| 2021/03/02 | 3,570 | 3,605 | 3,520 | 3,550 | -10 | -0.3% | 75,100 |
| 2021/03/01 | 3,495 | 3,565 | 3,480 | 3,560 | +125 | +3.6% | 70,500 |
| 2021/02/26 | 3,475 | 3,500 | 3,420 | 3,435 | -25 | -0.7% | 98,000 |
| 2021/02/25 | 3,420 | 3,485 | 3,390 | 3,460 | +110 | +3.3% | 76,200 |
| 2021/02/24 | 3,390 | 3,415 | 3,325 | 3,350 | -60 | -1.8% | 99,300 |
| 2021/02/22 | 3,420 | 3,435 | 3,365 | 3,410 | ±0 | ±0% | 41,500 |
| 2021/02/19 | 3,370 | 3,420 | 3,340 | 3,410 | +75 | +2.2% | 48,700 |
| 2021/02/18 | 3,405 | 3,405 | 3,325 | 3,335 | -110 | -3.2% | 70,800 |
| 2021/02/17 | 3,460 | 3,475 | 3,410 | 3,445 | -45 | -1.3% | 45,300 |
| 2021/02/16 | 3,515 | 3,520 | 3,475 | 3,490 | -90 | -2.5% | 76,400 |
| 2021/02/15 | 3,510 | 3,580 | 3,475 | 3,580 | +75 | +2.1% | 53,600 |
| 2021/02/12 | 3,565 | 3,565 | 3,465 | 3,505 | -20 | -0.6% | 45,200 |
| 2021/02/10 | 3,610 | 3,610 | 3,525 | 3,525 | -95 | -2.6% | 30,800 |
| 2021/02/09 | 3,670 | 3,670 | 3,600 | 3,620 | -65 | -1.8% | 31,500 |
| 2021/02/08 | 3,710 | 3,725 | 3,655 | 3,685 | -10 | -0.3% | 67,200 |
| 2021/02/05 | 3,695 | 3,730 | 3,615 | 3,695 | -20 | -0.5% | 104,700 |
| 2021/02/04 | 3,855 | 3,880 | 3,715 | 3,715 | -295 | -7.4% | 99,600 |
| 2021/02/03 | 3,970 | 4,025 | 3,945 | 4,010 | +50 | +1.3% | 57,300 |
| 2021/02/02 | 3,840 | 3,975 | 3,820 | 3,960 | +150 | +3.9% | 47,300 |
| 2021/02/01 | 3,845 | 3,910 | 3,810 | 3,810 | -85 | -2.2% | 39,300 |
| 2021/01/29 | 3,950 | 3,985 | 3,895 | 3,895 | -85 | -2.1% | 52,400 |
| 2021/01/28 | 3,905 | 4,060 | 3,905 | 3,980 | -40 | -1% | 200,100 |
| 2021/01/27 | 4,075 | 4,120 | 4,015 | 4,020 | -35 | -0.9% | 49,800 |
| 2021/01/26 | 4,000 | 4,095 | 3,920 | 4,055 | +15 | +0.4% | 87,500 |
| 2021/01/25 | 3,955 | 4,040 | 3,955 | 4,040 | +95 | +2.4% | 36,400 |
| 2021/01/22 | 3,935 | 4,000 | 3,905 | 3,945 | -15 | -0.4% | 49,200 |
| 2021/01/21 | 3,905 | 3,985 | 3,905 | 3,960 | +65 | +1.7% | 40,500 |
| 2021/01/20 | 3,900 | 3,915 | 3,835 | 3,895 | -10 | -0.3% | 38,800 |
| 2021/01/19 | 3,915 | 3,975 | 3,885 | 3,905 | +40 | +1% | 58,200 |
| 2021/01/18 | 3,835 | 3,880 | 3,830 | 3,865 | -35 | -0.9% | 23,700 |
| 2021/01/15 | 3,930 | 3,955 | 3,855 | 3,900 | -30 | -0.8% | 63,800 |
| 2021/01/14 | 3,890 | 4,040 | 3,890 | 3,930 | +55 | +1.4% | 69,600 |
| 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 |
1001～
1050
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
