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 |
|---|---|---|---|---|---|---|---|
| 2017/02/20 | 1,810 | 1,887.5 | 1,800 | 1,875 | +112.5 | +6.4% | 286,000 |
| 2017/02/17 | 1,772.5 | 1,817.5 | 1,752.5 | 1,762.5 | -25 | -1.4% | 189,200 |
| 2017/02/16 | 1,707.5 | 1,817.5 | 1,707.5 | 1,787.5 | +80 | +4.7% | 414,000 |
| 2017/02/15 | 1,705 | 1,770 | 1,697.5 | 1,707.5 | +2.5 | +0.1% | 194,400 |
| 2017/02/14 | 1,725 | 1,740 | 1,660 | 1,705 | -12.5 | -0.7% | 161,200 |
| 2017/02/13 | 1,742.5 | 1,745 | 1,690 | 1,717.5 | ±0 | ±0% | 131,200 |
| 2017/02/10 | 1,662.5 | 1,732.5 | 1,662.5 | 1,717.5 | +62.5 | +3.8% | 151,600 |
| 2017/02/09 | 1,660 | 1,707.5 | 1,645 | 1,655 | +5 | +0.3% | 226,000 |
| 2017/02/08 | 1,557.5 | 1,655 | 1,545 | 1,650 | +95 | +6.1% | 186,800 |
| 2017/02/07 | 1,532.5 | 1,562.5 | 1,522.5 | 1,555 | +10 | +0.6% | 61,200 |
| 2017/02/06 | 1,597.5 | 1,597.5 | 1,527.5 | 1,545 | +45 | +3% | 228,000 |
| 2017/02/03 | 1,502.5 | 1,515 | 1,487.5 | 1,500 | +10 | +0.7% | 66,400 |
| 2017/02/02 | 1,515 | 1,562.5 | 1,487.5 | 1,490 | -17.5 | -1.2% | 115,600 |
| 2017/02/01 | 1,460 | 1,517.5 | 1,460 | 1,507.5 | +37.5 | +2.6% | 76,400 |
| 2017/01/31 | 1,482.5 | 1,490 | 1,462.5 | 1,470 | -12.5 | -0.8% | 82,400 |
| 2017/01/30 | 1,505 | 1,505 | 1,475 | 1,482.5 | -15 | -1% | 35,600 |
| 2017/01/27 | 1,510 | 1,510 | 1,492.5 | 1,497.5 | -12.5 | -0.8% | 40,400 |
| 2017/01/26 | 1,475 | 1,515 | 1,470 | 1,510 | +47.5 | +3.2% | 118,000 |
| 2017/01/25 | 1,480 | 1,480 | 1,460 | 1,462.5 | -17.5 | -1.2% | 59,200 |
| 2017/01/24 | 1,475 | 1,485 | 1,470 | 1,480 | -5 | -0.3% | 49,200 |
| 2017/01/23 | 1,485 | 1,497.5 | 1,475 | 1,485 | ±0 | ±0% | 68,000 |
| 2017/01/20 | 1,455 | 1,490 | 1,445 | 1,485 | +30 | +2.1% | 151,600 |
| 2017/01/19 | 1,427.5 | 1,465 | 1,427.5 | 1,455 | +67.5 | +4.9% | 179,600 |
| 2017/01/18 | 1,367.5 | 1,392.5 | 1,347.5 | 1,387.5 | +15 | +1.1% | 88,800 |
| 2017/01/17 | 1,392.5 | 1,392.5 | 1,367.5 | 1,372.5 | -20 | -1.4% | 47,200 |
| 2017/01/16 | 1,405 | 1,405 | 1,380 | 1,392.5 | -22.5 | -1.6% | 44,800 |
| 2017/01/13 | 1,410 | 1,415 | 1,387.5 | 1,415 | +2.5 | +0.2% | 56,400 |
| 2017/01/12 | 1,400 | 1,417.5 | 1,377.5 | 1,412.5 | ±0 | ±0% | 115,200 |
| 2017/01/11 | 1,422.5 | 1,422.5 | 1,400 | 1,412.5 | -12.5 | -0.9% | 74,000 |
| 2017/01/10 | 1,425 | 1,440 | 1,407.5 | 1,425 | -20 | -1.4% | 90,400 |
| 2017/01/06 | 1,422.5 | 1,447.5 | 1,422.5 | 1,445 | +7.5 | +0.5% | 60,000 |
| 2017/01/05 | 1,447.5 | 1,447.5 | 1,427.5 | 1,437.5 | -7.5 | -0.5% | 62,800 |
| 2017/01/04 | 1,415 | 1,445 | 1,407.5 | 1,445 | +30 | +2.1% | 90,800 |
| 2016/12/30 | 1,402.5 | 1,415 | 1,387.5 | 1,415 | +5 | +0.4% | 70,800 |
| 2016/12/29 | 1,427.5 | 1,427.5 | 1,395 | 1,410 | -17.5 | -1.2% | 87,600 |
| 2016/12/28 | 1,400 | 1,430 | 1,390 | 1,427.5 | +27.5 | +2% | 74,800 |
| 2016/12/27 | 1,395 | 1,402.5 | 1,375 | 1,400 | +2.5 | +0.2% | 71,600 |
| 2016/12/26 | 1,385 | 1,397.5 | 1,377.5 | 1,397.5 | +12.5 | +0.9% | 58,000 |
| 2016/12/22 | 1,377.5 | 1,385 | 1,367.5 | 1,385 | +7.5 | +0.5% | 86,000 |
| 2016/12/21 | 1,357.5 | 1,382.5 | 1,350 | 1,377.5 | +17.5 | +1.3% | 148,000 |
| 2016/12/20 | 1,337.5 | 1,360 | 1,325 | 1,360 | +27.5 | +2.1% | 104,000 |
| 2016/12/19 | 1,312.5 | 1,335 | 1,292.5 | 1,332.5 | +22.5 | +1.7% | 116,400 |
| 2016/12/16 | 1,310 | 1,330 | 1,297.5 | 1,310 | +5 | +0.4% | 175,200 |
| 2016/12/15 | 1,287.5 | 1,307.5 | 1,280 | 1,305 | +27.5 | +2.2% | 161,600 |
| 2016/12/14 | 1,282.5 | 1,287.5 | 1,245 | 1,277.5 | +2.5 | +0.2% | 76,800 |
| 2016/12/13 | 1,302.5 | 1,302.5 | 1,272.5 | 1,275 | -27.5 | -2.1% | 64,400 |
| 2016/12/12 | 1,297.5 | 1,307.5 | 1,285 | 1,302.5 | +17.5 | +1.4% | 82,800 |
| 2016/12/09 | 1,257.5 | 1,285 | 1,252.5 | 1,285 | +30 | +2.4% | 92,800 |
| 2016/12/08 | 1,248.8 | 1,255 | 1,235 | 1,255 | +10 | +0.8% | 73,600 |
| 2016/12/07 | 1,245 | 1,252.5 | 1,231.3 | 1,245 | -5 | -0.4% | 100,000 |
1901～
1950
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 | 79,600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 | 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
