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 |
|---|---|---|---|---|---|---|---|
| 2020/10/28 | 3,315 | 3,325 | 3,270 | 3,285 | -60 | -1.8% | 52,400 |
| 2020/10/27 | 3,335 | 3,345 | 3,280 | 3,345 | +5 | +0.1% | 40,000 |
| 2020/10/26 | 3,330 | 3,385 | 3,330 | 3,340 | -35 | -1% | 42,500 |
| 2020/10/23 | 3,335 | 3,390 | 3,300 | 3,375 | +40 | +1.2% | 56,300 |
| 2020/10/22 | 3,365 | 3,365 | 3,315 | 3,335 | -40 | -1.2% | 42,400 |
| 2020/10/21 | 3,350 | 3,415 | 3,345 | 3,375 | +60 | +1.8% | 44,700 |
| 2020/10/20 | 3,275 | 3,345 | 3,230 | 3,315 | +40 | +1.2% | 80,200 |
| 2020/10/19 | 3,260 | 3,310 | 3,230 | 3,275 | +30 | +0.9% | 107,000 |
| 2020/10/16 | 3,280 | 3,300 | 3,235 | 3,245 | -50 | -1.5% | 55,900 |
| 2020/10/15 | 3,350 | 3,350 | 3,285 | 3,295 | -85 | -2.5% | 47,600 |
| 2020/10/14 | 3,320 | 3,390 | 3,320 | 3,380 | +40 | +1.2% | 45,000 |
| 2020/10/13 | 3,375 | 3,390 | 3,300 | 3,340 | -60 | -1.8% | 75,300 |
| 2020/10/12 | 3,460 | 3,465 | 3,370 | 3,400 | -75 | -2.2% | 63,200 |
| 2020/10/09 | 3,410 | 3,535 | 3,375 | 3,475 | +80 | +2.4% | 102,300 |
| 2020/10/08 | 3,355 | 3,445 | 3,320 | 3,395 | +50 | +1.5% | 129,500 |
| 2020/10/07 | 3,350 | 3,375 | 3,300 | 3,345 | -25 | -0.7% | 66,200 |
| 2020/10/06 | 3,415 | 3,425 | 3,340 | 3,370 | -45 | -1.3% | 47,300 |
| 2020/10/05 | 3,470 | 3,480 | 3,405 | 3,415 | -5 | -0.1% | 60,100 |
| 2020/10/02 | 3,460 | 3,485 | 3,395 | 3,420 | - | - | 77,800 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,530 | 3,585 | 3,460 | 3,460 | -115 | -3.2% | 74,800 |
| 2020/09/29 | 3,530 | 3,625 | 3,500 | 3,575 | +25 | +0.7% | 83,200 |
| 2020/09/28 | 3,515 | 3,560 | 3,485 | 3,550 | +80 | +2.3% | 80,400 |
| 2020/09/25 | 3,395 | 3,530 | 3,395 | 3,470 | +75 | +2.2% | 80,000 |
| 2020/09/24 | 3,485 | 3,485 | 3,380 | 3,395 | -100 | -2.9% | 47,300 |
| 2020/09/23 | 3,505 | 3,550 | 3,445 | 3,495 | -65 | -1.8% | 64,800 |
| 2020/09/18 | 3,455 | 3,575 | 3,455 | 3,560 | +100 | +2.9% | 66,400 |
| 2020/09/17 | 3,410 | 3,460 | 3,400 | 3,460 | +45 | +1.3% | 43,100 |
| 2020/09/16 | 3,370 | 3,450 | 3,370 | 3,415 | +55 | +1.6% | 60,800 |
| 2020/09/15 | 3,335 | 3,375 | 3,330 | 3,360 | -20 | -0.6% | 34,200 |
| 2020/09/14 | 3,370 | 3,410 | 3,340 | 3,380 | +10 | +0.3% | 32,500 |
| 2020/09/11 | 3,380 | 3,390 | 3,325 | 3,370 | -10 | -0.3% | 56,100 |
| 2020/09/10 | 3,410 | 3,475 | 3,375 | 3,380 | +30 | +0.9% | 59,900 |
| 2020/09/09 | 3,360 | 3,395 | 3,320 | 3,350 | -80 | -2.3% | 95,700 |
| 2020/09/08 | 3,370 | 3,430 | 3,330 | 3,430 | +60 | +1.8% | 46,700 |
| 2020/09/07 | 3,385 | 3,450 | 3,360 | 3,370 | -15 | -0.4% | 55,000 |
| 2020/09/04 | 3,400 | 3,415 | 3,345 | 3,385 | -80 | -2.3% | 55,900 |
| 2020/09/03 | 3,570 | 3,580 | 3,460 | 3,465 | -65 | -1.8% | 78,600 |
| 2020/09/02 | 3,570 | 3,640 | 3,515 | 3,530 | -35 | -1% | 85,700 |
| 2020/09/01 | 3,610 | 3,645 | 3,545 | 3,565 | -75 | -2.1% | 48,100 |
| 2020/08/31 | 3,600 | 3,675 | 3,595 | 3,640 | +95 | +2.7% | 79,400 |
| 2020/08/28 | 3,620 | 3,675 | 3,480 | 3,545 | -75 | -2.1% | 102,500 |
| 2020/08/27 | 3,595 | 3,665 | 3,560 | 3,620 | +30 | +0.8% | 77,600 |
| 2020/08/26 | 3,590 | 3,605 | 3,495 | 3,590 | -30 | -0.8% | 53,500 |
| 2020/08/25 | 3,590 | 3,625 | 3,585 | 3,620 | +75 | +2.1% | 47,400 |
| 2020/08/24 | 3,480 | 3,580 | 3,480 | 3,545 | +20 | +0.6% | 50,400 |
| 2020/08/21 | 3,500 | 3,570 | 3,480 | 3,525 | +80 | +2.3% | 60,200 |
| 2020/08/20 | 3,495 | 3,525 | 3,435 | 3,445 | -110 | -3.1% | 52,700 |
| 2020/08/19 | 3,515 | 3,570 | 3,495 | 3,555 | +40 | +1.1% | 34,800 |
| 2020/08/18 | 3,460 | 3,555 | 3,445 | 3,515 | -10 | -0.3% | 52,200 |
1001～
1050
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
