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 |
|---|---|---|---|---|---|---|---|
| 2016/12/06 | 1,245 | 1,255 | 1,241.3 | 1,250 | +12.5 | +1% | 39,200 |
| 2016/12/05 | 1,218.8 | 1,240 | 1,218.8 | 1,237.5 | +5 | +0.4% | 64,000 |
| 2016/12/02 | 1,235 | 1,238.8 | 1,216.3 | 1,232.5 | -20 | -1.6% | 112,000 |
| 2016/12/01 | 1,262.5 | 1,275 | 1,247.5 | 1,252.5 | +2.5 | +0.2% | 91,200 |
| 2016/11/30 | 1,236.3 | 1,252.5 | 1,236.3 | 1,250 | +15 | +1.2% | 39,600 |
| 2016/11/29 | 1,231.3 | 1,235 | 1,217.5 | 1,235 | +3.7 | +0.3% | 35,200 |
| 2016/11/28 | 1,222.5 | 1,231.3 | 1,201.3 | 1,231.3 | -1.2 | -0.1% | 101,600 |
| 2016/11/25 | 1,275 | 1,275 | 1,228.8 | 1,232.5 | -35 | -2.8% | 92,800 |
| 2016/11/24 | 1,280 | 1,280 | 1,265 | 1,267.5 | -10 | -0.8% | 50,800 |
| 2016/11/22 | 1,275 | 1,280 | 1,250 | 1,277.5 | +7.5 | +0.6% | 62,400 |
| 2016/11/21 | 1,277.5 | 1,287.5 | 1,262.5 | 1,270 | -7.5 | -0.6% | 68,400 |
| 2016/11/18 | 1,250 | 1,282.5 | 1,247.5 | 1,277.5 | +40 | +3.2% | 114,400 |
| 2016/11/17 | 1,250 | 1,252.5 | 1,227.5 | 1,237.5 | -32.5 | -2.6% | 52,000 |
| 2016/11/16 | 1,270 | 1,270 | 1,252.5 | 1,270 | ±0 | ±0% | 58,800 |
| 2016/11/15 | 1,250 | 1,272.5 | 1,237.5 | 1,270 | +27.5 | +2.2% | 166,000 |
| 2016/11/14 | 1,205 | 1,257.5 | 1,205 | 1,242.5 | +42.5 | +3.5% | 148,800 |
| 2016/11/11 | 1,228.8 | 1,230 | 1,185 | 1,200 | -20 | -1.6% | 115,600 |
| 2016/11/10 | 1,225 | 1,227.5 | 1,197.5 | 1,220 | +66.2 | +5.7% | 189,600 |
| 2016/11/09 | 1,213.8 | 1,222.5 | 1,125 | 1,153.8 | -52.5 | -4.4% | 216,400 |
| 2016/11/08 | 1,205 | 1,213.8 | 1,172.5 | 1,206.3 | -16.2 | -1.3% | 176,800 |
| 2016/11/07 | 1,147.5 | 1,231.3 | 1,141.3 | 1,222.5 | +97.5 | +8.7% | 297,600 |
| 2016/11/04 | 1,100 | 1,125 | 1,080 | 1,125 | +70 | +6.6% | 323,600 |
| 2016/11/02 | 1,056.3 | 1,067.5 | 1,051.3 | 1,055 | -18.8 | -1.8% | 62,800 |
| 2016/11/01 | 1,075 | 1,077.5 | 1,065 | 1,073.8 | +8.8 | +0.8% | 74,800 |
| 2016/10/31 | 1,061.3 | 1,071.3 | 1,058.8 | 1,065 | +5 | +0.5% | 110,000 |
| 2016/10/28 | 1,066.3 | 1,068.8 | 1,053.8 | 1,060 | -2.5 | -0.2% | 193,600 |
| 2016/10/27 | 1,066.3 | 1,066.3 | 1,055 | 1,062.5 | -2.5 | -0.2% | 57,200 |
| 2016/10/26 | 1,047.5 | 1,067.5 | 1,047.5 | 1,065 | +20 | +1.9% | 120,000 |
| 2016/10/25 | 1,037.5 | 1,046.3 | 1,037.5 | 1,045 | +7.5 | +0.7% | 54,800 |
| 2016/10/24 | 1,035 | 1,040 | 1,030 | 1,037.5 | +2.5 | +0.2% | 55,600 |
| 2016/10/21 | 1,042.5 | 1,043.8 | 1,030 | 1,035 | -5 | -0.5% | 55,600 |
| 2016/10/20 | 1,050 | 1,050 | 1,037.5 | 1,040 | -6.3 | -0.6% | 82,800 |
| 2016/10/19 | 1,033.8 | 1,048.8 | 1,033.8 | 1,046.3 | +15 | +1.5% | 102,800 |
| 2016/10/18 | 1,013.8 | 1,032.5 | 1,011.3 | 1,031.3 | +15 | +1.5% | 74,800 |
| 2016/10/17 | 995 | 1,018.8 | 991.3 | 1,016.3 | +26.3 | +2.7% | 75,200 |
| 2016/10/14 | 982.5 | 993.8 | 981.3 | 990 | +7.5 | +0.8% | 89,200 |
| 2016/10/13 | 971.3 | 987.5 | 971.3 | 982.5 | +12.5 | +1.3% | 60,000 |
| 2016/10/12 | 965 | 975 | 963.8 | 970 | -2.5 | -0.3% | 46,400 |
| 2016/10/11 | 977.5 | 977.5 | 963.8 | 972.5 | +1.2 | +0.1% | 76,800 |
| 2016/10/07 | 973.8 | 976.3 | 965 | 971.3 | -5 | -0.5% | 48,800 |
| 2016/10/06 | 967.5 | 980 | 967.5 | 976.3 | +8.8 | +0.9% | 68,000 |
| 2016/10/05 | 975 | 977.5 | 962.5 | 967.5 | -2.5 | -0.3% | 78,000 |
| 2016/10/04 | 975 | 975 | 966.3 | 970 | +2.5 | +0.3% | 44,800 |
| 2016/10/03 | 978.8 | 981.3 | 961.3 | 967.5 | -11.3 | -1.2% | 44,400 |
| 2016/09/30 | 960 | 980 | 956.3 | 978.8 | -2.5 | -0.3% | 38,400 |
| 2016/09/29 | 968.8 | 986.3 | 967.5 | 981.3 | +18.8 | +2% | 35,600 |
| 2016/09/28 | 973.8 | 973.8 | 952.5 | 962.5 | -17.5 | -1.8% | 23,600 |
| 2016/09/27 | 950 | 980 | 945 | 980 | +31.2 | +3.3% | 78,000 |
| 2016/09/26 | 948.8 | 952.5 | 945 | 948.8 | +1.3 | +0.1% | 58,000 |
| 2016/09/23 | 936.3 | 947.5 | 932.5 | 947.5 | +11.2 | +1.2% | 49,600 |
1951～
2000
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 | 381,000円 | +2.7% | -9.7% | 3.41% | 13.47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 | 392,500円 | -9.1% | +22.2% | 4.33% | 21.71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
