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 |
|---|---|---|---|---|---|---|---|
| 2024/11/19 | 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 |
| 2024/10/22 | 3,395 | 3,430 | 3,345 | 3,385 | -30 | -0.9% | 30,300 |
| 2024/10/21 | 3,390 | 3,425 | 3,375 | 3,415 | +5 | +0.1% | 20,600 |
| 2024/10/18 | 3,460 | 3,460 | 3,385 | 3,410 | -30 | -0.9% | 21,100 |
| 2024/10/17 | 3,500 | 3,500 | 3,325 | 3,440 | -20 | -0.6% | 67,700 |
| 2024/10/16 | 3,530 | 3,555 | 3,460 | 3,460 | -130 | -3.6% | 41,500 |
| 2024/10/15 | 3,600 | 3,615 | 3,560 | 3,590 | +10 | +0.3% | 42,000 |
| 2024/10/11 | 3,605 | 3,625 | 3,580 | 3,580 | -20 | -0.6% | 25,400 |
| 2024/10/10 | 3,635 | 3,635 | 3,590 | 3,600 | -35 | -1% | 23,600 |
| 2024/10/09 | 3,625 | 3,640 | 3,595 | 3,635 | +5 | +0.1% | 19,600 |
| 2024/10/08 | 3,580 | 3,630 | 3,580 | 3,630 | -5 | -0.1% | 29,900 |
| 2024/10/07 | 3,660 | 3,680 | 3,620 | 3,635 | +45 | +1.3% | 26,000 |
| 2024/10/04 | 3,540 | 3,610 | 3,525 | 3,590 | +50 | +1.4% | 39,100 |
| 2024/10/03 | 3,545 | 3,575 | 3,525 | 3,540 | +65 | +1.9% | 24,300 |
| 2024/10/02 | 3,455 | 3,510 | 3,450 | 3,475 | -50 | -1.4% | 25,400 |
| 2024/10/01 | 3,460 | 3,530 | 3,430 | 3,525 | +40 | +1.1% | 31,800 |
| 2024/09/30 | 3,490 | 3,515 | 3,450 | 3,485 | -75 | -2.1% | 42,700 |
| 2024/09/27 | 3,555 | 3,580 | 3,520 | 3,560 | +35 | +1% | 34,500 |
| 2024/09/26 | 3,455 | 3,540 | 3,425 | 3,525 | +70 | +2% | 79,900 |
| 2024/09/25 | 3,465 | 3,475 | 3,420 | 3,455 | -35 | -1% | 44,300 |
| 2024/09/24 | 3,575 | 3,575 | 3,480 | 3,490 | -15 | -0.4% | 24,400 |
| 2024/09/20 | 3,490 | 3,540 | 3,460 | 3,505 | +50 | +1.4% | 48,600 |
| 2024/09/19 | 3,440 | 3,455 | 3,395 | 3,455 | +85 | +2.5% | 68,500 |
| 2024/09/18 | 3,440 | 3,450 | 3,350 | 3,370 | -20 | -0.6% | 27,900 |
| 2024/09/17 | 3,450 | 3,450 | 3,340 | 3,390 | -30 | -0.9% | 28,100 |
| 2024/09/13 | 3,425 | 3,465 | 3,390 | 3,420 | -5 | -0.1% | 59,800 |
| 2024/09/12 | 3,370 | 3,465 | 3,370 | 3,425 | +80 | +2.4% | 37,100 |
| 2024/09/11 | 3,320 | 3,385 | 3,320 | 3,345 | -15 | -0.4% | 33,400 |
| 2024/09/10 | 3,400 | 3,415 | 3,355 | 3,360 | +10 | +0.3% | 34,900 |
| 2024/09/09 | 3,245 | 3,355 | 3,235 | 3,350 | -35 | -1% | 53,400 |
| 2024/09/06 | 3,390 | 3,430 | 3,370 | 3,385 | -25 | -0.7% | 38,700 |
| 2024/09/05 | 3,435 | 3,460 | 3,380 | 3,410 | -40 | -1.2% | 43,700 |
101～
150
件表示中 / 4729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 | 313,500円 | +12.6% | +27.8% | 2.36% | 10.85倍 | 1.69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 |
| ＫＨネオケム | 240,500円 | +6.4% | +15.3% | 4.37% | 8.79倍 | 1.27倍 |
|
旧協和発酵発祥。エアコン等で冷媒と共存する冷凍機油原料が世界的に高シェア。化粧品原料も |
| 三洋化 | 361,500円 | -9.1% | +22.2% | 4.70% | 19.99倍 | 0.59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 |
| コニシ | 114,600円 | +4.5% | +1.8% | 3.32% | 10.28倍 | 0.89倍 |
|
「ボンド」で有名な接着剤最大手。住宅・建築分野に強く耐震補強技術を持つ。化成品商事も有力 |
| 天 馬 | 357,500円 | +13.0% | -12.2% | 1.12% | 17.38倍 | 0.85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
