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 |
|---|---|---|---|---|---|---|---|
| 2015/11/30 | 1,201.3 | 1,208.8 | 1,191.3 | 1,206.3 | -3.7 | -0.3% | 57,600 |
| 2015/11/27 | 1,223.8 | 1,241.3 | 1,205 | 1,210 | +1.2 | +0.1% | 95,600 |
| 2015/11/26 | 1,187.5 | 1,217.5 | 1,187.5 | 1,208.8 | +21.3 | +1.8% | 72,000 |
| 2015/11/25 | 1,185 | 1,201.3 | 1,178.8 | 1,187.5 | -12.5 | -1% | 83,600 |
| 2015/11/24 | 1,193.8 | 1,203.8 | 1,187.5 | 1,200 | +6.2 | +0.5% | 51,600 |
| 2015/11/20 | 1,200 | 1,206.3 | 1,172.5 | 1,193.8 | -8.7 | -0.7% | 78,000 |
| 2015/11/19 | 1,187.5 | 1,208.8 | 1,187.5 | 1,202.5 | +30 | +2.6% | 92,800 |
| 2015/11/18 | 1,200 | 1,203.8 | 1,172.5 | 1,172.5 | -21.3 | -1.8% | 95,200 |
| 2015/11/17 | 1,170 | 1,197.5 | 1,168.8 | 1,193.8 | +30 | +2.6% | 105,200 |
| 2015/11/16 | 1,157.5 | 1,166.3 | 1,145 | 1,163.8 | -2.5 | -0.2% | 91,600 |
| 2015/11/13 | 1,162.5 | 1,172.5 | 1,146.3 | 1,166.3 | -3.7 | -0.3% | 102,400 |
| 2015/11/12 | 1,172.5 | 1,178.8 | 1,151.3 | 1,170 | -2.5 | -0.2% | 116,000 |
| 2015/11/11 | 1,170 | 1,180 | 1,156.3 | 1,172.5 | +11.2 | +1% | 120,800 |
| 2015/11/10 | 1,146.3 | 1,170 | 1,137.5 | 1,161.3 | +20 | +1.8% | 135,200 |
| 2015/11/09 | 1,111.3 | 1,150 | 1,111.3 | 1,141.3 | +27.5 | +2.5% | 142,000 |
| 2015/11/06 | 1,091.3 | 1,123.8 | 1,091.3 | 1,113.8 | +17.5 | +1.6% | 124,000 |
| 2015/11/05 | 1,092.5 | 1,128.8 | 1,092.5 | 1,096.3 | -10 | -0.9% | 176,400 |
| 2015/11/04 | 1,121.3 | 1,141.3 | 1,103.8 | 1,106.3 | -32.5 | -2.9% | 116,400 |
| 2015/11/02 | 1,093.8 | 1,150 | 1,087.5 | 1,138.8 | +62.5 | +5.8% | 324,800 |
| 2015/10/30 | 1,060 | 1,085 | 1,056.3 | 1,076.3 | +16.3 | +1.5% | 204,800 |
| 2015/10/29 | 1,057.5 | 1,071.3 | 1,055 | 1,060 | +2.5 | +0.2% | 256,000 |
| 2015/10/28 | 1,083.8 | 1,083.8 | 1,055 | 1,057.5 | -38.8 | -3.5% | 160,000 |
| 2015/10/27 | 1,118.8 | 1,118.8 | 1,093.8 | 1,096.3 | -13.7 | -1.2% | 78,000 |
| 2015/10/26 | 1,116.3 | 1,116.3 | 1,092.5 | 1,110 | +5 | +0.5% | 174,000 |
| 2015/10/23 | 1,092.5 | 1,108.8 | 1,092.5 | 1,105 | +22.5 | +2.1% | 132,400 |
| 2015/10/22 | 1,086.3 | 1,095 | 1,073.8 | 1,082.5 | -1.3 | -0.1% | 66,400 |
| 2015/10/21 | 1,073.8 | 1,086.3 | 1,053.8 | 1,083.8 | +23.8 | +2.2% | 139,200 |
| 2015/10/20 | 1,073.8 | 1,073.8 | 1,055 | 1,060 | +5 | +0.5% | 53,600 |
| 2015/10/19 | 1,065 | 1,065 | 1,046.3 | 1,055 | -6.3 | -0.6% | 73,200 |
| 2015/10/16 | 1,072.5 | 1,077.5 | 1,051.3 | 1,061.3 | +6.3 | +0.6% | 98,000 |
| 2015/10/15 | 1,057.5 | 1,062.5 | 1,045 | 1,055 | -12.5 | -1.2% | 82,000 |
| 2015/10/14 | 1,062.5 | 1,070 | 1,042.5 | 1,067.5 | -12.5 | -1.2% | 153,200 |
| 2015/10/13 | 1,065 | 1,086.3 | 1,058.8 | 1,080 | +15 | +1.4% | 130,800 |
| 2015/10/09 | 1,045 | 1,070 | 1,033.8 | 1,065 | +26.2 | +2.5% | 99,200 |
| 2015/10/08 | 1,062.5 | 1,062.5 | 1,018.8 | 1,038.8 | -21.2 | -2% | 211,200 |
| 2015/10/07 | 1,045 | 1,061.3 | 1,038.8 | 1,060 | +15 | +1.4% | 62,000 |
| 2015/10/06 | 1,055 | 1,073.8 | 1,035 | 1,045 | -5 | -0.5% | 126,000 |
| 2015/10/05 | 1,038.8 | 1,055 | 1,038.8 | 1,050 | +20 | +1.9% | 79,600 |
| 2015/10/02 | 1,036.3 | 1,043.8 | 1,023.8 | 1,030 | +5 | +0.5% | 53,600 |
| 2015/10/01 | 1,013.8 | 1,030 | 1,002.5 | 1,025 | +32.5 | +3.3% | 95,600 |
| 2015/09/30 | 985 | 1,007.5 | 985 | 992.5 | +20 | +2.1% | 95,600 |
| 2015/09/29 | 1,005 | 1,007.5 | 967.5 | 972.5 | -50 | -4.9% | 133,200 |
| 2015/09/28 | 1,050 | 1,050 | 1,013.8 | 1,022.5 | -28.8 | -2.7% | 114,800 |
| 2015/09/25 | 1,048.8 | 1,051.3 | 1,022.5 | 1,051.3 | +1.3 | +0.1% | 130,800 |
| 2015/09/24 | 1,066.3 | 1,073.8 | 1,045 | 1,050 | -26.3 | -2.4% | 122,000 |
| 2015/09/18 | 1,078.8 | 1,085 | 1,058.8 | 1,076.3 | -10 | -0.9% | 87,200 |
| 2015/09/17 | 1,077.5 | 1,090 | 1,076.3 | 1,086.3 | +17.5 | +1.6% | 30,400 |
| 2015/09/16 | 1,092.5 | 1,095 | 1,060 | 1,068.8 | -12.5 | -1.2% | 45,200 |
| 2015/09/15 | 1,120 | 1,123.8 | 1,080 | 1,081.3 | -3.7 | -0.3% | 61,600 |
| 2015/09/14 | 1,146.3 | 1,146.3 | 1,085 | 1,085 | -26.3 | -2.4% | 60,400 |
2201～
2250
件表示中 / 4636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 | 389,000円 | +8.6% | +3.5% | 1.90% | 16.58倍 | 2.12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 | 551,000円 | +12.3% | +133.7% | 2.90% | 13.42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 | 79,500円 | -3.7% | -35.7% | 3.77% | 7.97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 | 383,500円 | +2.7% | -9.7% | 3.39% | 13.56倍 | 1.22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
