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 |
|---|---|---|---|---|---|---|---|
| 2017/02/16 | 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 |
| 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 |
2001～
2050
件表示中 / 4733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 | 317,500円 | - | - | 2.33% | 10.98倍 | 1.72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 |
| ミルボン | 272,600円 | - | - | 3.23% | 17.07倍 | 1.82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 |
| 三洋化 | 362,000円 | - | - | 4.70% | 20.02倍 | 0.59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 |
| コニシ | 115,000円 | - | - | 3.30% | 10.31倍 | 0.90倍 |
|
「ボンド」で有名な接着剤最大手。住宅・建築分野に強く耐震補強技術を持つ。化成品商事も有力 |
| トリケミカル | 248,900円 | - | - | 1.41% | 16.17倍 | 2.56倍 |
|
先端半導体製造向けにニッチな化学材料を少量生産。韓国に３５％出資合弁。国内新工場竣工へ |
市場注目の銘柄
チャート関連のコラム
