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 |
|---|---|---|---|---|---|---|---|
| 2020/12/07 | 3,865 | 3,865 | 3,740 | 3,755 | -80 | -2.1% | 39,400 |
| 2020/12/04 | 3,850 | 3,860 | 3,755 | 3,835 | -35 | -0.9% | 43,100 |
| 2020/12/03 | 3,835 | 3,910 | 3,780 | 3,870 | +20 | +0.5% | 64,000 |
| 2020/12/02 | 3,905 | 3,925 | 3,825 | 3,850 | -5 | -0.1% | 70,600 |
| 2020/12/01 | 3,720 | 3,880 | 3,720 | 3,855 | +170 | +4.6% | 61,000 |
| 2020/11/30 | 3,795 | 3,830 | 3,655 | 3,685 | -110 | -2.9% | 97,800 |
| 2020/11/27 | 3,795 | 3,825 | 3,725 | 3,795 | -10 | -0.3% | 100,600 |
| 2020/11/26 | 3,690 | 3,810 | 3,685 | 3,805 | +135 | +3.7% | 84,000 |
| 2020/11/25 | 3,630 | 3,700 | 3,585 | 3,670 | +50 | +1.4% | 90,300 |
| 2020/11/24 | 3,535 | 3,635 | 3,535 | 3,620 | +155 | +4.5% | 79,700 |
| 2020/11/20 | 3,430 | 3,505 | 3,425 | 3,465 | -10 | -0.3% | 34,700 |
| 2020/11/19 | 3,425 | 3,525 | 3,410 | 3,475 | +30 | +0.9% | 69,100 |
| 2020/11/18 | 3,435 | 3,470 | 3,400 | 3,445 | +10 | +0.3% | 36,500 |
| 2020/11/17 | 3,400 | 3,450 | 3,395 | 3,435 | -10 | -0.3% | 47,300 |
| 2020/11/16 | 3,445 | 3,505 | 3,395 | 3,445 | +45 | +1.3% | 95,000 |
| 2020/11/13 | 3,370 | 3,410 | 3,350 | 3,400 | ±0 | ±0% | 66,900 |
| 2020/11/12 | 3,350 | 3,430 | 3,310 | 3,400 | +60 | +1.8% | 62,100 |
| 2020/11/11 | 3,410 | 3,420 | 3,315 | 3,340 | -15 | -0.4% | 98,000 |
| 2020/11/10 | 3,495 | 3,505 | 3,345 | 3,355 | -95 | -2.8% | 76,400 |
| 2020/11/09 | 3,395 | 3,455 | 3,355 | 3,450 | +80 | +2.4% | 45,700 |
| 2020/11/06 | 3,310 | 3,405 | 3,310 | 3,370 | +35 | +1% | 53,200 |
| 2020/11/05 | 3,225 | 3,430 | 3,225 | 3,335 | +40 | +1.2% | 147,400 |
| 2020/11/04 | 3,355 | 3,355 | 3,280 | 3,295 | +10 | +0.3% | 58,400 |
| 2020/11/02 | 3,300 | 3,350 | 3,260 | 3,285 | +15 | +0.5% | 46,700 |
| 2020/10/30 | 3,295 | 3,315 | 3,235 | 3,270 | -30 | -0.9% | 62,100 |
| 2020/10/29 | 3,260 | 3,335 | 3,260 | 3,300 | +15 | +0.5% | 40,300 |
| 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 |
1101～
1150
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
