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 |
|---|---|---|---|---|---|---|---|
| 2020/07/16 | 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 |
| 2020/06/03 | 3,265 | 3,280 | 3,185 | 3,235 | -10 | -0.3% | 89,200 |
| 2020/06/02 | 3,240 | 3,270 | 3,185 | 3,245 | +5 | +0.2% | 65,700 |
| 2020/06/01 | 3,205 | 3,275 | 3,185 | 3,240 | -10 | -0.3% | 74,300 |
| 2020/05/29 | 3,135 | 3,275 | 3,105 | 3,250 | +145 | +4.7% | 207,600 |
| 2020/05/28 | 3,160 | 3,160 | 3,020 | 3,105 | ±0 | ±0% | 62,100 |
| 2020/05/27 | 3,090 | 3,125 | 3,040 | 3,105 | +20 | +0.6% | 55,100 |
| 2020/05/26 | 3,020 | 3,150 | 3,020 | 3,085 | +50 | +1.6% | 79,900 |
| 2020/05/25 | 3,020 | 3,045 | 2,972 | 3,035 | +30 | +1% | 37,100 |
| 2020/05/22 | 3,025 | 3,025 | 2,955 | 3,005 | -25 | -0.8% | 53,800 |
| 2020/05/21 | 3,050 | 3,065 | 2,996 | 3,030 | +5 | +0.2% | 33,500 |
| 2020/05/20 | 2,993 | 3,045 | 2,969 | 3,025 | +32 | +1.1% | 69,500 |
| 2020/05/19 | 3,050 | 3,050 | 2,959 | 2,993 | +23 | +0.8% | 67,700 |
| 2020/05/18 | 2,974 | 2,996 | 2,940 | 2,970 | +5 | +0.2% | 53,900 |
| 2020/05/15 | 2,906 | 2,975 | 2,879 | 2,965 | +59 | +2% | 76,900 |
| 2020/05/14 | 2,960 | 2,982 | 2,899 | 2,906 | -119 | -3.9% | 84,900 |
| 2020/05/13 | 2,960 | 3,035 | 2,911 | 3,025 | +20 | +0.7% | 72,700 |
| 2020/05/12 | 2,931 | 3,020 | 2,910 | 3,005 | +79 | +2.7% | 108,500 |
| 2020/05/11 | 2,902 | 3,030 | 2,860 | 2,926 | +174 | +6.3% | 216,000 |
| 2020/05/08 | 2,732 | 2,777 | 2,668 | 2,752 | +3 | +0.1% | 169,800 |
1201～
1250
件表示中 / 4766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 | 310,000円 | +0.5% | -1.1% | 2.65% | 10.44倍 | 1.62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 | 190,000円 | +0.7% | -9.1% | 2.63% | 12.64倍 | 0.99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 |
| 松本油 | 1,848,000円 | - | - | - | - | 0.68倍 |
|
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 |
| ミルボン | 247,400円 | +5.7% | +0.5% | 3.56% | 15.51倍 | 1.65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 |
| 天 馬 | 357,000円 | - | - | - | - | 0.84倍 |
|
樹脂成形中堅。ＯＡ、家電・自動車部品の受託製造が過半。「Ｆｉｔｓ」ブランドの収納用品で有名 |
市場注目の銘柄
チャート関連のコラム
