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 |
|---|---|---|---|---|---|---|---|
| 2017/05/02 | 1,687.5 | 1,707.5 | 1,682.5 | 1,695 | +17.5 | +1% | 61,400 |
| 2017/05/01 | 1,662.5 | 1,695 | 1,660 | 1,677.5 | +15 | +0.9% | 52,200 |
| 2017/04/28 | 1,695 | 1,695 | 1,655 | 1,662.5 | -22.5 | -1.3% | 54,400 |
| 2017/04/27 | 1,672.5 | 1,692.5 | 1,665 | 1,685 | +10 | +0.6% | 50,000 |
| 2017/04/26 | 1,687.5 | 1,687.5 | 1,662.5 | 1,675 | +15 | +0.9% | 52,400 |
| 2017/04/25 | 1,630 | 1,670 | 1,630 | 1,660 | +35 | +2.2% | 59,800 |
| 2017/04/24 | 1,670 | 1,675 | 1,625 | 1,625 | ±0 | ±0% | 64,600 |
| 2017/04/21 | 1,597.5 | 1,630 | 1,590 | 1,625 | +37.5 | +2.4% | 77,400 |
| 2017/04/20 | 1,605 | 1,622.5 | 1,585 | 1,587.5 | -5 | -0.3% | 59,400 |
| 2017/04/19 | 1,582.5 | 1,612.5 | 1,582.5 | 1,592.5 | +2.5 | +0.2% | 58,200 |
| 2017/04/18 | 1,615 | 1,630 | 1,587.5 | 1,590 | +7.5 | +0.5% | 56,400 |
| 2017/04/17 | 1,562.5 | 1,587.5 | 1,557.5 | 1,582.5 | +20 | +1.3% | 69,800 |
| 2017/04/14 | 1,587.5 | 1,595 | 1,560 | 1,562.5 | -25 | -1.6% | 56,000 |
| 2017/04/13 | 1,585 | 1,595 | 1,562.5 | 1,587.5 | -15 | -0.9% | 80,600 |
| 2017/04/12 | 1,627.5 | 1,627.5 | 1,587.5 | 1,602.5 | -35 | -2.1% | 136,000 |
| 2017/04/11 | 1,637.5 | 1,655 | 1,632.5 | 1,637.5 | -15 | -0.9% | 59,000 |
| 2017/04/10 | 1,662.5 | 1,685 | 1,647.5 | 1,652.5 | +5 | +0.3% | 58,200 |
| 2017/04/07 | 1,660 | 1,677.5 | 1,620 | 1,647.5 | -12.5 | -0.8% | 124,600 |
| 2017/04/06 | 1,710 | 1,712.5 | 1,657.5 | 1,660 | -45 | -2.6% | 74,800 |
| 2017/04/05 | 1,742.5 | 1,755 | 1,695 | 1,705 | -35 | -2% | 79,800 |
| 2017/04/04 | 1,762.5 | 1,770 | 1,722.5 | 1,740 | -15 | -0.9% | 81,200 |
| 2017/04/03 | 1,765 | 1,817.5 | 1,710 | 1,755 | -17.5 | -1% | 340,600 |
| 2017/03/31 | 1,800 | 1,840 | 1,767.5 | 1,772.5 | -37.5 | -2.1% | 178,000 |
| 2017/03/30 | 1,900 | 1,905 | 1,792.5 | 1,810 | -95 | -5% | 254,400 |
| 2017/03/29 | 1,922.5 | 1,927.5 | 1,880 | 1,905 | -42.5 | -2.2% | 101,000 |
| 2017/03/28 | 1,937.5 | 1,957.5 | 1,932.5 | 1,947.5 | +22.5 | +1.2% | 140,800 |
| 2017/03/27 | 1,930 | 1,935 | 1,912.5 | 1,925 | -10 | -0.5% | 80,000 |
| 2017/03/24 | 1,910 | 1,942.5 | 1,902.5 | 1,935 | +27.5 | +1.4% | 84,800 |
| 2017/03/23 | 1,955 | 1,955 | 1,890 | 1,907.5 | -42.5 | -2.2% | 102,400 |
| 2017/03/22 | 1,940 | 1,952.5 | 1,920 | 1,950 | -10 | -0.5% | 159,600 |
| 2017/03/21 | 1,902.5 | 1,965 | 1,902.5 | 1,960 | +57.5 | +3% | 167,200 |
| 2017/03/17 | 1,857.5 | 1,945 | 1,850 | 1,902.5 | +37.5 | +2% | 187,200 |
| 2017/03/16 | 1,842.5 | 1,870 | 1,840 | 1,865 | -2.5 | -0.1% | 110,000 |
| 2017/03/15 | 1,805 | 1,872.5 | 1,805 | 1,867.5 | +45 | +2.5% | 119,600 |
| 2017/03/14 | 1,830 | 1,832.5 | 1,805 | 1,822.5 | -10 | -0.5% | 88,000 |
| 2017/03/13 | 1,837.5 | 1,850 | 1,817.5 | 1,832.5 | -5 | -0.3% | 108,400 |
| 2017/03/10 | 1,865 | 1,865 | 1,817.5 | 1,837.5 | +10 | +0.5% | 106,800 |
| 2017/03/09 | 1,825 | 1,842.5 | 1,817.5 | 1,827.5 | +5 | +0.3% | 104,800 |
| 2017/03/08 | 1,820 | 1,835 | 1,810 | 1,822.5 | +2.5 | +0.1% | 68,400 |
| 2017/03/07 | 1,840 | 1,855 | 1,802.5 | 1,820 | -17.5 | -1% | 175,600 |
| 2017/03/06 | 1,785 | 1,870 | 1,782.5 | 1,837.5 | +55 | +3.1% | 199,600 |
| 2017/03/03 | 1,757.5 | 1,785 | 1,745 | 1,782.5 | +25 | +1.4% | 78,000 |
| 2017/03/02 | 1,762.5 | 1,777.5 | 1,747.5 | 1,757.5 | +12.5 | +0.7% | 116,800 |
| 2017/03/01 | 1,740 | 1,757.5 | 1,735 | 1,745 | ±0 | ±0% | 147,200 |
| 2017/02/28 | 1,737.5 | 1,767.5 | 1,730 | 1,745 | +15 | +0.9% | 194,400 |
| 2017/02/27 | 1,765 | 1,772.5 | 1,725 | 1,730 | -35 | -2% | 122,800 |
| 2017/02/24 | 1,775 | 1,800 | 1,755 | 1,765 | -27.5 | -1.5% | 153,200 |
| 2017/02/23 | 1,845 | 1,847.5 | 1,787.5 | 1,792.5 | -40 | -2.2% | 160,400 |
| 2017/02/22 | 1,825 | 1,875 | 1,802.5 | 1,832.5 | ±0 | ±0% | 370,800 |
| 2017/02/21 | 1,887.5 | 1,887.5 | 1,825 | 1,832.5 | -42.5 | -2.3% | 151,600 |
1851～
1900
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 | 382,000円 | +8.6% | +3.5% | 1.94% | 16.28倍 | 2.08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 | 549,000円 | +12.3% | +133.7% | 2.91% | 13.38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 | 79,700円 | -3.7% | -35.7% | 3.76% | 7.99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 | 382,000円 | +2.7% | -9.7% | 3.40% | 13.51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 | 393,000円 | -9.1% | +22.2% | 4.33% | 21.74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
