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 |
|---|---|---|---|---|---|---|---|
| 2016/04/25 | 920 | 927.5 | 911.3 | 913.8 | -6.2 | -0.7% | 26,000 |
| 2016/04/22 | 903.8 | 920 | 903.8 | 920 | +2.5 | +0.3% | 42,000 |
| 2016/04/21 | 901.3 | 920 | 901.3 | 917.5 | +18.7 | +2.1% | 44,000 |
| 2016/04/20 | 911.3 | 920 | 893.8 | 898.8 | -10 | -1.1% | 51,200 |
| 2016/04/19 | 900 | 911.3 | 898.8 | 908.8 | +27.5 | +3.1% | 42,400 |
| 2016/04/18 | 891.3 | 906.3 | 877.5 | 881.3 | -35 | -3.8% | 53,600 |
| 2016/04/15 | 905 | 931.3 | 901.3 | 916.3 | -5 | -0.5% | 48,800 |
| 2016/04/14 | 903.8 | 922.5 | 903.8 | 921.3 | +33.8 | +3.8% | 54,000 |
| 2016/04/13 | 863.8 | 892.5 | 863.8 | 887.5 | +23.7 | +2.7% | 42,400 |
| 2016/04/12 | 845 | 873.8 | 841.3 | 863.8 | +22.5 | +2.7% | 39,600 |
| 2016/04/11 | 846.3 | 848.8 | 831.3 | 841.3 | -8.7 | -1% | 63,600 |
| 2016/04/08 | 835 | 868.8 | 830 | 850 | +3.7 | +0.4% | 82,800 |
| 2016/04/07 | 835 | 858.8 | 835 | 846.3 | +11.3 | +1.4% | 63,200 |
| 2016/04/06 | 846.3 | 858.8 | 830 | 835 | -28.8 | -3.3% | 130,000 |
| 2016/04/05 | 900 | 901.3 | 860 | 863.8 | -30 | -3.4% | 108,000 |
| 2016/04/04 | 888.8 | 900 | 880 | 893.8 | +5 | +0.6% | 113,200 |
| 2016/04/01 | 942.5 | 942.5 | 887.5 | 888.8 | -36.2 | -3.9% | 127,600 |
| 2016/03/31 | 940 | 947.5 | 923.8 | 925 | -2.5 | -0.3% | 67,200 |
| 2016/03/30 | 933.8 | 948.8 | 920 | 927.5 | -6.3 | -0.7% | 77,200 |
| 2016/03/29 | 921.3 | 946.3 | 921.3 | 933.8 | -20 | -2.1% | 118,800 |
| 2016/03/28 | 943.8 | 958.8 | 942.5 | 953.8 | +15 | +1.6% | 223,200 |
| 2016/03/25 | 943.8 | 943.8 | 927.5 | 938.8 | -5 | -0.5% | 147,600 |
| 2016/03/24 | 955 | 955 | 943.8 | 943.8 | -15 | -1.6% | 72,800 |
| 2016/03/23 | 980 | 980 | 956.3 | 958.8 | -11.2 | -1.2% | 100,400 |
| 2016/03/22 | 987.5 | 997.5 | 956.3 | 970 | +8.7 | +0.9% | 87,600 |
| 2016/03/18 | 970 | 976.3 | 951.3 | 961.3 | -18.7 | -1.9% | 88,800 |
| 2016/03/17 | 982.5 | 998.8 | 970 | 980 | +11.2 | +1.2% | 64,000 |
| 2016/03/16 | 1,001.3 | 1,001.3 | 967.5 | 968.8 | -25 | -2.5% | 68,000 |
| 2016/03/15 | 1,003.8 | 1,006.3 | 987.5 | 993.8 | -2.5 | -0.3% | 102,800 |
| 2016/03/14 | 972.5 | 1,017.5 | 972.5 | 996.3 | +41.3 | +4.3% | 204,400 |
| 2016/03/11 | 915 | 961.3 | 907.5 | 955 | +40 | +4.4% | 150,800 |
| 2016/03/10 | 907.5 | 921.3 | 907.5 | 915 | +7.5 | +0.8% | 42,800 |
| 2016/03/09 | 908.8 | 913.8 | 888.8 | 907.5 | -1.3 | -0.1% | 124,400 |
| 2016/03/08 | 915 | 918.8 | 891.3 | 908.8 | +5 | +0.6% | 79,200 |
| 2016/03/07 | 903.8 | 907.5 | 897.5 | 903.8 | +11.3 | +1.3% | 50,000 |
| 2016/03/04 | 871.3 | 896.3 | 866.3 | 892.5 | +18.7 | +2.1% | 70,400 |
| 2016/03/03 | 873.8 | 877.5 | 863.8 | 873.8 | +3.8 | +0.4% | 70,800 |
| 2016/03/02 | 865 | 911.3 | 865 | 870 | +26.2 | +3.1% | 155,200 |
| 2016/03/01 | 840 | 848.8 | 821.3 | 843.8 | +10 | +1.2% | 96,800 |
| 2016/02/29 | 853.8 | 873.8 | 833.8 | 833.8 | +1.3 | +0.2% | 109,600 |
| 2016/02/26 | 820 | 840 | 820 | 832.5 | +18.7 | +2.3% | 76,000 |
| 2016/02/25 | 806.3 | 818.8 | 803.8 | 813.8 | +7.5 | +0.9% | 134,000 |
| 2016/02/24 | 811.3 | 820 | 800 | 806.3 | -10 | -1.2% | 69,200 |
| 2016/02/23 | 821.3 | 837.5 | 810 | 816.3 | -6.2 | -0.8% | 110,000 |
| 2016/02/22 | 823.8 | 828.8 | 803.8 | 822.5 | -7.5 | -0.9% | 97,200 |
| 2016/02/19 | 852.5 | 852.5 | 825 | 830 | -22.5 | -2.6% | 56,000 |
| 2016/02/18 | 847.5 | 862.5 | 837.5 | 852.5 | +17.5 | +2.1% | 86,800 |
| 2016/02/17 | 832.5 | 846.3 | 813.8 | 835 | +11.2 | +1.4% | 142,400 |
| 2016/02/16 | 807.5 | 843.8 | 807.5 | 823.8 | +1.3 | +0.2% | 82,000 |
| 2016/02/15 | 802.5 | 828.8 | 796.3 | 822.5 | +72.5 | +9.7% | 113,200 |
2101～
2150
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 | 387,500円 | +8.6% | +3.5% | 1.91% | 16.51倍 | 2.11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 | 548,000円 | +12.3% | +133.7% | 2.92% | 13.35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 | 79,300円 | -3.7% | -35.7% | 3.78% | 7.95倍 | 0.66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
