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 |
|---|---|---|---|---|---|---|---|
| 2016/02/12 | 797.5 | 803.8 | 750 | 750 | -83.8 | -10.1% | 192,800 |
| 2016/02/10 | 886.3 | 886.3 | 817.5 | 833.8 | -17.5 | -2.1% | 140,800 |
| 2016/02/09 | 875 | 882.5 | 850 | 851.3 | -70 | -7.6% | 139,600 |
| 2016/02/08 | 861.3 | 925 | 860 | 921.3 | +42.5 | +4.8% | 106,000 |
| 2016/02/05 | 876.3 | 883.8 | 858.8 | 878.8 | -10 | -1.1% | 188,400 |
| 2016/02/04 | 920 | 922.5 | 848.8 | 888.8 | -56.2 | -5.9% | 364,800 |
| 2016/02/03 | 945 | 955 | 930 | 945 | -26.3 | -2.7% | 115,600 |
| 2016/02/02 | 988.8 | 993.8 | 960 | 971.3 | -17.5 | -1.8% | 94,000 |
| 2016/02/01 | 995 | 995 | 978.8 | 988.8 | +22.5 | +2.3% | 112,800 |
| 2016/01/29 | 937.5 | 967.5 | 926.3 | 966.3 | +33.8 | +3.6% | 172,000 |
| 2016/01/28 | 961.3 | 968.8 | 928.8 | 932.5 | -45 | -4.6% | 160,800 |
| 2016/01/27 | 961.3 | 977.5 | 957.5 | 977.5 | +42.5 | +4.5% | 68,400 |
| 2016/01/26 | 938.8 | 960 | 930 | 935 | -22.5 | -2.3% | 72,400 |
| 2016/01/25 | 960 | 968.8 | 945 | 957.5 | +21.2 | +2.3% | 99,600 |
| 2016/01/22 | 937.5 | 938.8 | 908.8 | 936.3 | +45 | +5% | 122,800 |
| 2016/01/21 | 900 | 942.5 | 888.8 | 891.3 | -18.7 | -2.1% | 161,200 |
| 2016/01/20 | 925 | 926.3 | 906.3 | 910 | -20 | -2.2% | 200,400 |
| 2016/01/19 | 948.8 | 948.8 | 925 | 930 | -18.8 | -2% | 158,000 |
| 2016/01/18 | 938.8 | 955 | 927.5 | 948.8 | -8.7 | -0.9% | 126,000 |
| 2016/01/15 | 980 | 995 | 955 | 957.5 | -20 | -2% | 117,200 |
| 2016/01/14 | 967.5 | 977.5 | 948.8 | 977.5 | -7.5 | -0.8% | 156,400 |
| 2016/01/13 | 968.8 | 985 | 958.8 | 985 | +41.2 | +4.4% | 125,600 |
| 2016/01/12 | 966.3 | 977.5 | 940 | 943.8 | -40 | -4.1% | 220,400 |
| 2016/01/08 | 1,003.8 | 1,010 | 982.5 | 983.8 | -17.5 | -1.7% | 211,600 |
| 2016/01/07 | 1,032.5 | 1,042.5 | 997.5 | 1,001.3 | -31.2 | -3% | 134,000 |
| 2016/01/06 | 1,052.5 | 1,065 | 1,027.5 | 1,032.5 | -23.8 | -2.3% | 113,200 |
| 2016/01/05 | 1,057.5 | 1,068.8 | 1,048.8 | 1,056.3 | -3.7 | -0.3% | 61,600 |
| 2016/01/04 | 1,076.3 | 1,085 | 1,052.5 | 1,060 | -11.3 | -1.1% | 128,000 |
| 2015/12/30 | 1,080 | 1,085 | 1,070 | 1,071.3 | -7.5 | -0.7% | 50,400 |
| 2015/12/29 | 1,075 | 1,082.5 | 1,060 | 1,078.8 | -1.2 | -0.1% | 45,600 |
| 2015/12/28 | 1,043.8 | 1,085 | 1,043.8 | 1,080 | +43.7 | +4.2% | 76,000 |
| 2015/12/25 | 1,038.8 | 1,043.8 | 1,031.3 | 1,036.3 | -11.2 | -1.1% | 127,600 |
| 2015/12/24 | 1,062.5 | 1,065 | 1,047.5 | 1,047.5 | -5 | -0.5% | 109,200 |
| 2015/12/22 | 1,071.3 | 1,072.5 | 1,052.5 | 1,052.5 | -21.3 | -2% | 94,800 |
| 2015/12/21 | 1,060 | 1,078.8 | 1,057.5 | 1,073.8 | +16.3 | +1.5% | 125,200 |
| 2015/12/18 | 1,106.3 | 1,106.3 | 1,057.5 | 1,057.5 | -51.3 | -4.6% | 232,000 |
| 2015/12/17 | 1,120 | 1,126.3 | 1,106.3 | 1,108.8 | -10 | -0.9% | 124,000 |
| 2015/12/16 | 1,112.5 | 1,121.3 | 1,110 | 1,118.8 | +21.3 | +1.9% | 62,800 |
| 2015/12/15 | 1,130 | 1,130 | 1,095 | 1,097.5 | -17.5 | -1.6% | 70,400 |
| 2015/12/14 | 1,103.8 | 1,120 | 1,093.8 | 1,115 | -6.3 | -0.6% | 51,600 |
| 2015/12/11 | 1,117.5 | 1,131.3 | 1,117.5 | 1,121.3 | ±0 | ±0% | 116,000 |
| 2015/12/10 | 1,137.5 | 1,137.5 | 1,116.3 | 1,121.3 | -16.2 | -1.4% | 93,600 |
| 2015/12/09 | 1,155 | 1,166.3 | 1,133.8 | 1,137.5 | -33.8 | -2.9% | 129,600 |
| 2015/12/08 | 1,175 | 1,176.3 | 1,153.8 | 1,171.3 | -7.5 | -0.6% | 90,000 |
| 2015/12/07 | 1,186.3 | 1,187.5 | 1,173.8 | 1,178.8 | +2.5 | +0.2% | 42,000 |
| 2015/12/04 | 1,173.8 | 1,183.8 | 1,171.3 | 1,176.3 | -20 | -1.7% | 49,600 |
| 2015/12/03 | 1,176.3 | 1,198.8 | 1,173.8 | 1,196.3 | +20 | +1.7% | 79,600 |
| 2015/12/02 | 1,205 | 1,205 | 1,168.8 | 1,176.3 | -28.7 | -2.4% | 102,800 |
| 2015/12/01 | 1,197.5 | 1,205 | 1,197.5 | 1,205 | -1.3 | -0.1% | 37,200 |
| 2015/11/30 | 1,201.3 | 1,208.8 | 1,191.3 | 1,206.3 | -3.7 | -0.3% | 57,600 |
2151～
2200
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 | 388,000円 | +8.6% | +3.5% | 1.91% | 16.53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 | 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 | 79,200円 | -3.7% | -35.7% | 3.79% | 7.94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 | 382,500円 | +2.7% | -9.7% | 3.40% | 13.53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 | 391,000円 | -9.1% | +22.2% | 4.35% | 21.63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
