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 |
|---|---|---|---|---|---|---|---|
| 2020/11/20 | 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 |
| 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 |
1151～
1200
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
