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 |
|---|---|---|---|---|---|---|---|
| 2024/10/22 | 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 |
| 2024/09/04 | 3,465 | 3,510 | 3,430 | 3,450 | -150 | -4.2% | 41,700 |
| 2024/09/03 | 3,570 | 3,625 | 3,545 | 3,600 | +40 | +1.1% | 30,600 |
| 2024/09/02 | 3,595 | 3,595 | 3,520 | 3,560 | -25 | -0.7% | 23,600 |
| 2024/08/30 | 3,515 | 3,600 | 3,490 | 3,585 | +70 | +2% | 51,500 |
| 2024/08/29 | 3,525 | 3,535 | 3,485 | 3,515 | -55 | -1.5% | 23,100 |
| 2024/08/28 | 3,505 | 3,575 | 3,500 | 3,570 | +35 | +1% | 29,400 |
| 2024/08/27 | 3,500 | 3,545 | 3,500 | 3,535 | +30 | +0.9% | 24,900 |
| 2024/08/26 | 3,555 | 3,575 | 3,485 | 3,505 | -50 | -1.4% | 23,200 |
| 2024/08/23 | 3,655 | 3,665 | 3,555 | 3,555 | -85 | -2.3% | 28,900 |
| 2024/08/22 | 3,590 | 3,675 | 3,585 | 3,640 | +55 | +1.5% | 24,200 |
| 2024/08/21 | 3,525 | 3,595 | 3,525 | 3,585 | +15 | +0.4% | 18,800 |
| 2024/08/20 | 3,515 | 3,615 | 3,515 | 3,570 | +65 | +1.9% | 30,500 |
| 2024/08/19 | 3,525 | 3,620 | 3,480 | 3,505 | -45 | -1.3% | 51,400 |
| 2024/08/16 | 3,525 | 3,565 | 3,480 | 3,550 | +140 | +4.1% | 40,000 |
| 2024/08/15 | 3,380 | 3,410 | 3,350 | 3,410 | +30 | +0.9% | 31,200 |
| 2024/08/14 | 3,380 | 3,400 | 3,335 | 3,380 | ±0 | ±0% | 31,000 |
| 2024/08/13 | 3,275 | 3,385 | 3,275 | 3,380 | +70 | +2.1% | 37,100 |
| 2024/08/09 | 3,295 | 3,335 | 3,200 | 3,310 | +100 | +3.1% | 68,100 |
| 2024/08/08 | 3,200 | 3,300 | 3,180 | 3,210 | -130 | -3.9% | 65,300 |
151～
200
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 | 195,400円 | +0.7% | -9.1% | 2.56% | 13.00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 | 371,000円 | -8.6% | +13.8% | 4.58% | 10.26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 | 248,000円 | +5.7% | +0.5% | 3.55% | 15.54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
