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 |
|---|---|---|---|---|---|---|---|
| 2021/02/04 | 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 |
| 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 |
1101～
1150
件表示中 / 4801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 | 356,500円 | +0.5% | -1.1% | 2.30% | 12.01倍 | 1.86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 |
| トリケミカル | 317,000円 | +37.5% | +4.8% | 1.10% | 20.60倍 | 3.26倍 |
|
先端半導体製造向けにニッチな化学材料を少量生産。韓国に３５％出資合弁。山梨に新工場 |
| 未来工業 | 382,500円 | +4.0% | -11.1% | 3.40% | 14.57倍 | 1.17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 | 397,000円 | -8.6% | +13.8% | 4.28% | 10.98倍 | 0.65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 |
| 四国化ＨＤ | 206,300円 | +0.7% | -9.1% | 2.42% | 13.73倍 | 1.03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 |
市場注目の銘柄
チャート関連のコラム
