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 |
|---|---|---|---|---|---|---|---|
| 2025/01/07 | 3,740 | 3,765 | 3,705 | 3,745 | -15 | -0.4% | 34,500 |
| 2025/01/06 | 3,870 | 3,885 | 3,740 | 3,760 | -85 | -2.2% | 46,900 |
| 2024/12/30 | 3,850 | 3,930 | 3,830 | 3,845 | ±0 | ±0% | 33,700 |
| 2024/12/27 | 3,830 | 3,875 | 3,785 | 3,845 | +60 | +1.6% | 34,400 |
| 2024/12/26 | 3,820 | 3,820 | 3,755 | 3,785 | -35 | -0.9% | 38,100 |
| 2024/12/25 | 3,760 | 3,820 | 3,755 | 3,820 | +60 | +1.6% | 17,600 |
| 2024/12/24 | 3,880 | 3,880 | 3,735 | 3,760 | -120 | -3.1% | 36,700 |
| 2024/12/23 | 3,840 | 3,885 | 3,810 | 3,880 | +90 | +2.4% | 23,300 |
| 2024/12/20 | 3,875 | 3,875 | 3,790 | 3,790 | -100 | -2.6% | 60,700 |
| 2024/12/19 | 3,775 | 3,920 | 3,755 | 3,890 | +60 | +1.6% | 48,200 |
| 2024/12/18 | 3,850 | 3,880 | 3,810 | 3,830 | -15 | -0.4% | 21,300 |
| 2024/12/17 | 3,950 | 3,950 | 3,825 | 3,845 | -60 | -1.5% | 26,700 |
| 2024/12/16 | 3,960 | 3,960 | 3,865 | 3,905 | +10 | +0.3% | 21,100 |
| 2024/12/13 | 3,870 | 3,910 | 3,855 | 3,895 | -10 | -0.3% | 32,700 |
| 2024/12/12 | 3,915 | 3,950 | 3,870 | 3,905 | +25 | +0.6% | 50,600 |
| 2024/12/11 | 3,920 | 3,945 | 3,870 | 3,880 | -40 | -1% | 30,800 |
| 2024/12/10 | 4,050 | 4,080 | 3,885 | 3,920 | -80 | -2% | 71,300 |
| 2024/12/09 | 4,000 | 4,025 | 3,970 | 4,000 | +25 | +0.6% | 29,700 |
| 2024/12/06 | 4,000 | 4,060 | 3,960 | 3,975 | -30 | -0.7% | 40,300 |
| 2024/12/05 | 3,975 | 4,040 | 3,950 | 4,005 | +85 | +2.2% | 44,800 |
| 2024/12/04 | 3,995 | 4,000 | 3,895 | 3,920 | -95 | -2.4% | 48,700 |
| 2024/12/03 | 3,995 | 4,070 | 3,970 | 4,015 | +20 | +0.5% | 77,200 |
| 2024/12/02 | 4,040 | 4,045 | 3,935 | 3,995 | -55 | -1.4% | 71,300 |
| 2024/11/29 | 3,930 | 4,075 | 3,930 | 4,050 | +160 | +4.1% | 98,400 |
| 2024/11/28 | 3,730 | 3,895 | 3,715 | 3,890 | +140 | +3.7% | 62,000 |
| 2024/11/27 | 3,795 | 3,795 | 3,725 | 3,750 | -25 | -0.7% | 30,500 |
| 2024/11/26 | 3,690 | 3,795 | 3,685 | 3,775 | +65 | +1.8% | 68,400 |
| 2024/11/25 | 3,780 | 3,805 | 3,710 | 3,710 | -30 | -0.8% | 33,000 |
| 2024/11/22 | 3,730 | 3,805 | 3,730 | 3,740 | +10 | +0.3% | 28,300 |
| 2024/11/21 | 3,730 | 3,750 | 3,710 | 3,730 | ±0 | ±0% | 17,900 |
| 2024/11/20 | 3,825 | 3,825 | 3,695 | 3,730 | -95 | -2.5% | 37,300 |
| 2024/11/19 | 3,750 | 3,825 | 3,725 | 3,825 | +95 | +2.5% | 57,800 |
| 2024/11/18 | 3,665 | 3,770 | 3,665 | 3,730 | +35 | +0.9% | 27,000 |
| 2024/11/15 | 3,870 | 3,870 | 3,690 | 3,695 | -120 | -3.1% | 39,800 |
| 2024/11/14 | 3,830 | 3,900 | 3,795 | 3,815 | -25 | -0.7% | 37,300 |
| 2024/11/13 | 3,815 | 3,920 | 3,800 | 3,840 | +25 | +0.7% | 61,100 |
| 2024/11/12 | 3,800 | 3,920 | 3,780 | 3,815 | -35 | -0.9% | 37,000 |
| 2024/11/11 | 3,900 | 3,955 | 3,850 | 3,850 | -50 | -1.3% | 55,400 |
| 2024/11/08 | 4,075 | 4,080 | 3,770 | 3,900 | +315 | +8.8% | 145,500 |
| 2024/11/07 | 3,475 | 3,600 | 3,475 | 3,585 | +90 | +2.6% | 43,100 |
| 2024/11/06 | 3,515 | 3,545 | 3,490 | 3,495 | +15 | +0.4% | 22,000 |
| 2024/11/05 | 3,480 | 3,505 | 3,435 | 3,480 | +30 | +0.9% | 22,600 |
| 2024/11/01 | 3,490 | 3,515 | 3,450 | 3,450 | -110 | -3.1% | 26,200 |
| 2024/10/31 | 3,420 | 3,585 | 3,410 | 3,560 | +140 | +4.1% | 55,800 |
| 2024/10/30 | 3,370 | 3,425 | 3,365 | 3,420 | +70 | +2.1% | 83,600 |
| 2024/10/29 | 3,320 | 3,360 | 3,310 | 3,350 | +20 | +0.6% | 36,900 |
| 2024/10/28 | 3,320 | 3,360 | 3,300 | 3,330 | +30 | +0.9% | 34,700 |
| 2024/10/25 | 3,360 | 3,360 | 3,280 | 3,300 | -40 | -1.2% | 32,300 |
| 2024/10/24 | 3,325 | 3,355 | 3,305 | 3,340 | -30 | -0.9% | 23,100 |
| 2024/10/23 | 3,390 | 3,425 | 3,360 | 3,370 | -15 | -0.4% | 14,600 |
101～
150
件表示中 / 4760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 | 195,100円 | +0.7% | -9.1% | 2.56% | 12.98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 | 371,500円 | -8.6% | +13.8% | 4.58% | 10.27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 | 247,500円 | +5.7% | +0.5% | 3.56% | 15.51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
