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 |
|---|---|---|---|---|---|---|---|
| 2020/08/17 | 3,545 | 3,555 | 3,500 | 3,525 | -30 | -0.8% | 36,600 |
| 2020/08/14 | 3,560 | 3,630 | 3,545 | 3,555 | -15 | -0.4% | 51,300 |
| 2020/08/13 | 3,500 | 3,590 | 3,485 | 3,570 | +40 | +1.1% | 59,200 |
| 2020/08/12 | 3,510 | 3,575 | 3,490 | 3,530 | +45 | +1.3% | 63,500 |
| 2020/08/11 | 3,435 | 3,540 | 3,420 | 3,485 | +50 | +1.5% | 67,100 |
| 2020/08/07 | 3,430 | 3,500 | 3,375 | 3,435 | -65 | -1.9% | 83,200 |
| 2020/08/06 | 3,500 | 3,510 | 3,450 | 3,500 | -5 | -0.1% | 62,500 |
| 2020/08/05 | 3,505 | 3,590 | 3,480 | 3,505 | +230 | +7% | 162,100 |
| 2020/08/04 | 3,270 | 3,360 | 3,235 | 3,275 | +65 | +2% | 83,900 |
| 2020/08/03 | 3,120 | 3,215 | 3,075 | 3,210 | +90 | +2.9% | 58,900 |
| 2020/07/31 | 3,100 | 3,125 | 3,070 | 3,120 | -30 | -1% | 82,400 |
| 2020/07/30 | 3,145 | 3,180 | 3,130 | 3,150 | -25 | -0.8% | 49,900 |
| 2020/07/29 | 3,160 | 3,175 | 3,120 | 3,175 | -30 | -0.9% | 51,900 |
| 2020/07/28 | 3,220 | 3,270 | 3,195 | 3,205 | -65 | -2% | 33,600 |
| 2020/07/27 | 3,265 | 3,270 | 3,205 | 3,270 | -45 | -1.4% | 45,300 |
| 2020/07/22 | 3,345 | 3,430 | 3,315 | 3,315 | ±0 | ±0% | 69,800 |
| 2020/07/21 | 3,255 | 3,330 | 3,245 | 3,315 | +60 | +1.8% | 69,900 |
| 2020/07/20 | 3,205 | 3,280 | 3,165 | 3,255 | +50 | +1.6% | 66,400 |
| 2020/07/17 | 3,210 | 3,230 | 3,155 | 3,205 | +5 | +0.2% | 41,300 |
| 2020/07/16 | 3,285 | 3,285 | 3,195 | 3,200 | -70 | -2.1% | 41,000 |
| 2020/07/15 | 3,305 | 3,325 | 3,240 | 3,270 | +10 | +0.3% | 37,900 |
| 2020/07/14 | 3,290 | 3,300 | 3,210 | 3,260 | -20 | -0.6% | 29,400 |
| 2020/07/13 | 3,235 | 3,280 | 3,205 | 3,280 | +110 | +3.5% | 36,400 |
| 2020/07/10 | 3,225 | 3,240 | 3,170 | 3,170 | -75 | -2.3% | 31,100 |
| 2020/07/09 | 3,230 | 3,295 | 3,195 | 3,245 | +15 | +0.5% | 27,700 |
| 2020/07/08 | 3,270 | 3,325 | 3,230 | 3,230 | -40 | -1.2% | 28,000 |
| 2020/07/07 | 3,310 | 3,310 | 3,210 | 3,270 | -10 | -0.3% | 38,200 |
| 2020/07/06 | 3,170 | 3,305 | 3,170 | 3,280 | +120 | +3.8% | 68,400 |
| 2020/07/03 | 3,145 | 3,195 | 3,100 | 3,160 | +50 | +1.6% | 51,000 |
| 2020/07/02 | 3,205 | 3,225 | 3,030 | 3,110 | -110 | -3.4% | 107,500 |
| 2020/07/01 | 3,290 | 3,340 | 3,200 | 3,220 | -140 | -4.2% | 71,300 |
| 2020/06/30 | 3,300 | 3,410 | 3,285 | 3,360 | +105 | +3.2% | 74,500 |
| 2020/06/29 | 3,270 | 3,325 | 3,255 | 3,255 | -20 | -0.6% | 47,900 |
| 2020/06/26 | 3,250 | 3,295 | 3,200 | 3,275 | +25 | +0.8% | 87,300 |
| 2020/06/25 | 3,175 | 3,260 | 3,140 | 3,250 | +20 | +0.6% | 56,200 |
| 2020/06/24 | 3,240 | 3,250 | 3,205 | 3,230 | -5 | -0.2% | 21,700 |
| 2020/06/23 | 3,240 | 3,270 | 3,195 | 3,235 | -5 | -0.2% | 60,200 |
| 2020/06/22 | 3,220 | 3,285 | 3,220 | 3,240 | -35 | -1.1% | 37,700 |
| 2020/06/19 | 3,220 | 3,305 | 3,180 | 3,275 | +55 | +1.7% | 96,300 |
| 2020/06/18 | 3,235 | 3,235 | 3,135 | 3,220 | -20 | -0.6% | 52,900 |
| 2020/06/17 | 3,255 | 3,330 | 3,225 | 3,240 | +30 | +0.9% | 79,300 |
| 2020/06/16 | 3,165 | 3,215 | 3,140 | 3,210 | +110 | +3.5% | 67,000 |
| 2020/06/15 | 3,180 | 3,265 | 3,100 | 3,100 | -110 | -3.4% | 52,300 |
| 2020/06/12 | 3,115 | 3,225 | 3,110 | 3,210 | +25 | +0.8% | 85,200 |
| 2020/06/11 | 3,215 | 3,280 | 3,170 | 3,185 | ±0 | ±0% | 48,500 |
| 2020/06/10 | 3,115 | 3,210 | 3,115 | 3,185 | +50 | +1.6% | 71,000 |
| 2020/06/09 | 3,180 | 3,180 | 3,100 | 3,135 | -75 | -2.3% | 81,600 |
| 2020/06/08 | 3,220 | 3,220 | 3,115 | 3,210 | -10 | -0.3% | 87,200 |
| 2020/06/05 | 3,200 | 3,235 | 3,065 | 3,220 | +20 | +0.6% | 105,100 |
| 2020/06/04 | 3,265 | 3,265 | 3,155 | 3,200 | -35 | -1.1% | 58,300 |
1051～
1100
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
