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 |
|---|---|---|---|---|---|---|---|
| 2017/07/14 | 2,015 | 2,040 | 1,997.5 | 2,030 | +15 | +0.7% | 64,200 |
| 2017/07/13 | 2,062.5 | 2,062.5 | 2,007.5 | 2,015 | -42.5 | -2.1% | 91,400 |
| 2017/07/12 | 2,070 | 2,077.5 | 2,045 | 2,057.5 | -12.5 | -0.6% | 88,600 |
| 2017/07/11 | 2,025 | 2,072.5 | 2,012.5 | 2,070 | +50 | +2.5% | 105,800 |
| 2017/07/10 | 2,030 | 2,032.5 | 1,995 | 2,020 | +15 | +0.7% | 58,400 |
| 2017/07/07 | 1,972.5 | 2,015 | 1,965 | 2,005 | +15 | +0.8% | 104,600 |
| 2017/07/06 | 1,982.5 | 2,007.5 | 1,982.5 | 1,990 | -20 | -1% | 65,600 |
| 2017/07/05 | 1,970 | 2,012.5 | 1,952.5 | 2,010 | +42.5 | +2.2% | 117,600 |
| 2017/07/04 | 2,002.5 | 2,012.5 | 1,957.5 | 1,967.5 | -30 | -1.5% | 92,000 |
| 2017/07/03 | 2,007.5 | 2,015 | 1,972.5 | 1,997.5 | +2.5 | +0.1% | 112,600 |
| 2017/06/30 | 1,962.5 | 2,002.5 | 1,955 | 1,995 | -2.5 | -0.1% | 83,800 |
| 2017/06/29 | 2,052.5 | 2,052.5 | 1,995 | 1,997.5 | -32.5 | -1.6% | 72,400 |
| 2017/06/28 | 2,062.5 | 2,062.5 | 2,025 | 2,030 | -35 | -1.7% | 77,200 |
| 2017/06/27 | 2,022.5 | 2,065 | 2,002.5 | 2,065 | +62.5 | +3.1% | 122,000 |
| 2017/06/26 | 2,005 | 2,015 | 1,982.5 | 2,002.5 | -5 | -0.2% | 95,000 |
| 2017/06/23 | 2,002.5 | 2,017.5 | 1,967.5 | 2,007.5 | +7.5 | +0.4% | 129,800 |
| 2017/06/22 | 2,002.5 | 2,032.5 | 2,000 | 2,000 | -25 | -1.2% | 73,800 |
| 2017/06/21 | 2,077.5 | 2,085 | 2,025 | 2,025 | -45 | -2.2% | 102,000 |
| 2017/06/20 | 1,990 | 2,072.5 | 1,987.5 | 2,070 | +102.5 | +5.2% | 177,000 |
| 2017/06/19 | 1,935 | 1,992.5 | 1,935 | 1,967.5 | +27.5 | +1.4% | 84,600 |
| 2017/06/16 | 1,945 | 1,975 | 1,932.5 | 1,940 | -5 | -0.3% | 146,600 |
| 2017/06/15 | 2,005 | 2,005 | 1,945 | 1,945 | -62.5 | -3.1% | 99,000 |
| 2017/06/14 | 1,970 | 2,015 | 1,962.5 | 2,007.5 | +57.5 | +2.9% | 147,600 |
| 2017/06/13 | 1,962.5 | 1,970 | 1,940 | 1,950 | -15 | -0.8% | 63,000 |
| 2017/06/12 | 2,000 | 2,000 | 1,962.5 | 1,965 | -35 | -1.8% | 82,200 |
| 2017/06/09 | 1,997.5 | 2,030 | 1,980 | 2,000 | ±0 | ±0% | 152,600 |
| 2017/06/08 | 2,012.5 | 2,030 | 1,995 | 2,000 | -7.5 | -0.4% | 121,200 |
| 2017/06/07 | 2,040 | 2,040 | 2,005 | 2,007.5 | -40 | -2% | 178,000 |
| 2017/06/06 | 2,040 | 2,055 | 2,025 | 2,047.5 | -2.5 | -0.1% | 105,800 |
| 2017/06/05 | 2,055 | 2,067.5 | 2,040 | 2,050 | -20 | -1% | 120,800 |
| 2017/06/02 | 2,110 | 2,110 | 2,057.5 | 2,070 | -15 | -0.7% | 113,400 |
| 2017/06/01 | 2,070 | 2,090 | 2,057.5 | 2,085 | -5 | -0.2% | 108,000 |
| 2017/05/31 | 2,155 | 2,157.5 | 2,080 | 2,090 | -70 | -3.2% | 156,600 |
| 2017/05/30 | 2,165 | 2,227.5 | 2,140 | 2,160 | -5 | -0.2% | 331,200 |
| 2017/05/29 | 2,080 | 2,175 | 2,080 | 2,165 | +90 | +4.3% | 211,800 |
| 2017/05/26 | 2,055 | 2,077.5 | 2,032.5 | 2,075 | +10 | +0.5% | 106,000 |
| 2017/05/25 | 2,087.5 | 2,087.5 | 2,030 | 2,065 | -40 | -1.9% | 155,000 |
| 2017/05/24 | 2,125 | 2,182.5 | 2,095 | 2,105 | +5 | +0.2% | 289,000 |
| 2017/05/23 | 2,122.5 | 2,140 | 2,065 | 2,100 | -7.5 | -0.4% | 312,200 |
| 2017/05/22 | 2,052.5 | 2,142.5 | 2,052.5 | 2,107.5 | +107.5 | +5.4% | 363,400 |
| 2017/05/19 | 1,912.5 | 2,005 | 1,897.5 | 2,000 | +117.5 | +6.2% | 306,600 |
| 2017/05/18 | 1,810 | 1,892.5 | 1,795 | 1,882.5 | +32.5 | +1.8% | 193,200 |
| 2017/05/17 | 1,805 | 1,870 | 1,805 | 1,850 | +45 | +2.5% | 97,600 |
| 2017/05/16 | 1,840 | 1,842.5 | 1,795 | 1,805 | -7.5 | -0.4% | 97,600 |
| 2017/05/15 | 1,845 | 1,845 | 1,805 | 1,812.5 | -57.5 | -3.1% | 108,600 |
| 2017/05/12 | 1,912.5 | 1,912.5 | 1,830 | 1,870 | -47.5 | -2.5% | 136,000 |
| 2017/05/11 | 1,875 | 1,925 | 1,852.5 | 1,917.5 | +182.5 | +10.5% | 249,400 |
| 2017/05/10 | 1,777.5 | 1,777.5 | 1,735 | 1,735 | -25 | -1.4% | 72,400 |
| 2017/05/09 | 1,775 | 1,777.5 | 1,752.5 | 1,760 | -12.5 | -0.7% | 71,800 |
| 2017/05/08 | 1,742.5 | 1,775 | 1,740 | 1,772.5 | +77.5 | +4.6% | 123,800 |
1801～
1850
件表示中 / 4635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 | 376,000円 | +8.6% | +3.5% | 1.97% | 16.02倍 | 2.05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 |
| 高砂香 | 547,000円 | +12.3% | +133.7% | 2.93% | 13.33倍 | 0.76倍 |
|
香料で国内１位。世界でも大手の一角。飲料・食品向けが主。欧米アジアなどで現地生産化推進 |
| クミアイ化 | 79,600円 | -3.7% | -35.7% | 3.77% | 7.98倍 | 0.67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 | 379,000円 | +2.7% | -9.7% | 3.43% | 13.40倍 | 1.20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 | 391,500円 | -9.1% | +22.2% | 4.34% | 21.66倍 | 0.63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
