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 |
|---|---|---|---|---|---|---|---|
| 2024/07/01 | 4,035 | 4,045 | 3,990 | 4,045 | +50 | +1.3% | 24,700 |
| 2024/06/28 | 3,960 | 4,020 | 3,920 | 3,995 | +35 | +0.9% | 42,800 |
| 2024/06/27 | 3,950 | 3,980 | 3,925 | 3,960 | +5 | +0.1% | 37,400 |
| 2024/06/26 | 3,930 | 4,000 | 3,925 | 3,955 | -25 | -0.6% | 56,500 |
| 2024/06/25 | 3,965 | 4,015 | 3,925 | 3,980 | +15 | +0.4% | 22,800 |
| 2024/06/24 | 3,970 | 4,000 | 3,945 | 3,965 | +50 | +1.3% | 24,700 |
| 2024/06/21 | 3,960 | 3,995 | 3,885 | 3,915 | -60 | -1.5% | 58,400 |
| 2024/06/20 | 3,840 | 3,990 | 3,840 | 3,975 | +85 | +2.2% | 52,200 |
| 2024/06/19 | 3,695 | 3,890 | 3,695 | 3,890 | +195 | +5.3% | 46,100 |
| 2024/06/18 | 3,720 | 3,720 | 3,650 | 3,695 | -15 | -0.4% | 46,400 |
| 2024/06/17 | 3,720 | 3,720 | 3,645 | 3,710 | -45 | -1.2% | 34,600 |
| 2024/06/14 | 3,650 | 3,800 | 3,650 | 3,755 | +80 | +2.2% | 48,200 |
| 2024/06/13 | 3,735 | 3,780 | 3,650 | 3,675 | -115 | -3% | 42,000 |
| 2024/06/12 | 3,700 | 3,870 | 3,700 | 3,790 | +90 | +2.4% | 47,600 |
| 2024/06/11 | 3,740 | 3,755 | 3,680 | 3,700 | -50 | -1.3% | 19,800 |
| 2024/06/10 | 3,700 | 3,775 | 3,700 | 3,750 | +80 | +2.2% | 31,400 |
| 2024/06/07 | 3,605 | 3,685 | 3,605 | 3,670 | +35 | +1% | 17,000 |
| 2024/06/06 | 3,650 | 3,665 | 3,605 | 3,635 | +50 | +1.4% | 23,300 |
| 2024/06/05 | 3,620 | 3,620 | 3,580 | 3,585 | -55 | -1.5% | 22,400 |
| 2024/06/04 | 3,655 | 3,690 | 3,615 | 3,640 | -25 | -0.7% | 34,200 |
| 2024/06/03 | 3,720 | 3,760 | 3,650 | 3,665 | -15 | -0.4% | 29,500 |
| 2024/05/31 | 3,675 | 3,705 | 3,630 | 3,680 | +35 | +1% | 76,100 |
| 2024/05/30 | 3,615 | 3,650 | 3,585 | 3,645 | +5 | +0.1% | 35,500 |
| 2024/05/29 | 3,710 | 3,730 | 3,625 | 3,640 | -105 | -2.8% | 42,900 |
| 2024/05/28 | 3,815 | 3,825 | 3,735 | 3,745 | -70 | -1.8% | 15,600 |
| 2024/05/27 | 3,765 | 3,835 | 3,755 | 3,815 | +70 | +1.9% | 22,200 |
| 2024/05/24 | 3,765 | 3,805 | 3,720 | 3,745 | -60 | -1.6% | 38,800 |
| 2024/05/23 | 3,770 | 3,840 | 3,755 | 3,805 | +5 | +0.1% | 22,200 |
| 2024/05/22 | 3,815 | 3,845 | 3,780 | 3,800 | ±0 | ±0% | 26,900 |
| 2024/05/21 | 3,665 | 3,825 | 3,655 | 3,800 | +135 | +3.7% | 41,800 |
| 2024/05/20 | 3,615 | 3,685 | 3,600 | 3,665 | -60 | -1.6% | 54,500 |
| 2024/05/17 | 3,740 | 3,740 | 3,680 | 3,725 | -85 | -2.2% | 46,500 |
| 2024/05/16 | 3,755 | 3,835 | 3,755 | 3,810 | +55 | +1.5% | 27,000 |
| 2024/05/15 | 3,900 | 3,900 | 3,750 | 3,755 | -105 | -2.7% | 22,800 |
| 2024/05/14 | 3,880 | 3,905 | 3,835 | 3,860 | -15 | -0.4% | 37,300 |
| 2024/05/13 | 4,010 | 4,020 | 3,780 | 3,875 | +180 | +4.9% | 60,200 |
| 2024/05/10 | 3,705 | 3,755 | 3,660 | 3,695 | -30 | -0.8% | 39,800 |
| 2024/05/09 | 3,690 | 3,750 | 3,690 | 3,725 | +30 | +0.8% | 22,400 |
| 2024/05/08 | 3,695 | 3,725 | 3,685 | 3,695 | +5 | +0.1% | 29,600 |
| 2024/05/07 | 3,690 | 3,710 | 3,640 | 3,690 | ±0 | ±0% | 35,200 |
| 2024/05/02 | 3,680 | 3,705 | 3,670 | 3,690 | -55 | -1.5% | 18,800 |
| 2024/05/01 | 3,740 | 3,765 | 3,710 | 3,745 | -35 | -0.9% | 12,700 |
| 2024/04/30 | 3,765 | 3,780 | 3,715 | 3,780 | +40 | +1.1% | 16,100 |
| 2024/04/26 | 3,680 | 3,755 | 3,625 | 3,740 | +85 | +2.3% | 34,700 |
| 2024/04/25 | 3,665 | 3,710 | 3,645 | 3,655 | -20 | -0.5% | 19,500 |
| 2024/04/24 | 3,660 | 3,700 | 3,640 | 3,675 | +15 | +0.4% | 29,000 |
| 2024/04/23 | 3,655 | 3,690 | 3,630 | 3,660 | +5 | +0.1% | 25,200 |
| 2024/04/22 | 3,650 | 3,655 | 3,590 | 3,655 | +55 | +1.5% | 30,900 |
| 2024/04/19 | 3,675 | 3,680 | 3,555 | 3,600 | -135 | -3.6% | 30,600 |
| 2024/04/18 | 3,620 | 3,770 | 3,600 | 3,735 | +100 | +2.8% | 25,000 |
101～
150
件表示中 / 4634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 | 376,500円 | +8.6% | +3.5% | 1.97% | 16.05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 |
| 伊勢化 | 2,174,000円 | +24.9% | +29.0% | 1.47% | 24.09倍 | 3.29倍 |
|
ヨウ素で国内首位、併産物に天然ガス。２次電池向けコバルト、ニッケルなど金属化合物併営 |
| クミアイ化 | 80,000円 | -3.7% | -35.7% | 3.75% | 8.03倍 | 0.68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 | 380,500円 | +2.7% | -9.7% | 3.42% | 13.45倍 | 1.21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 | -9.1% | +22.2% | 4.28% | 21.96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）事業は撤退へ |
市場注目の銘柄
チャート関連のコラム
