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 |
|---|---|---|---|---|---|---|---|
| 2021/02/19 | 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 |
| 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 |
1051～
1100
件表示中 / 4761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 | 318,000円 | +0.5% | -1.1% | 2.58% | 10.71倍 | 1.66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 |
| 四国化ＨＤ | 195,400円 | +0.7% | -9.1% | 2.56% | 13.00倍 | 1.01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 | 371,000円 | -8.6% | +13.8% | 4.58% | 10.26倍 | 0.61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 |
| ミルボン | 248,000円 | +5.7% | +0.5% | 3.55% | 15.54倍 | 1.66倍 |
|
美容室向けヘア化粧品専業でトップ。ヘアケア製品が主力だが、染毛剤、パーマ剤も扱う。好財務 |
| 松本油 | - | - | - | - | - | - |
|
界面活性剤の総合メーカー。中国向けなど海外比重大きい。高分子・無機ハイテク製品を拡大 |
市場注目の銘柄
チャート関連のコラム
