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 |
|---|---|---|---|---|---|---|---|
| 2015/09/11 | 1,087.5 | 1,120 | 1,087.5 | 1,111.3 | +37.5 | +3.5% | 104,400 |
| 2015/09/10 | 1,062.5 | 1,081.3 | 1,046.3 | 1,073.8 | +11.3 | +1.1% | 98,000 |
| 2015/09/09 | 1,056.3 | 1,070 | 1,036.3 | 1,062.5 | +42.5 | +4.2% | 200,000 |
| 2015/09/08 | 1,070 | 1,083.8 | 1,017.5 | 1,020 | -45 | -4.2% | 157,600 |
| 2015/09/07 | 1,086.3 | 1,096.3 | 1,052.5 | 1,065 | -43.8 | -4% | 132,800 |
| 2015/09/04 | 1,148.8 | 1,155 | 1,085 | 1,108.8 | -27.5 | -2.4% | 127,200 |
| 2015/09/03 | 1,161.3 | 1,181.3 | 1,135 | 1,136.3 | -17.5 | -1.5% | 92,400 |
| 2015/09/02 | 1,136.3 | 1,176.3 | 1,135 | 1,153.8 | -17.5 | -1.5% | 118,800 |
| 2015/09/01 | 1,213.8 | 1,217.5 | 1,171.3 | 1,171.3 | -60 | -4.9% | 110,400 |
| 2015/08/31 | 1,242.5 | 1,245 | 1,210 | 1,231.3 | -21.2 | -1.7% | 61,200 |
| 2015/08/28 | 1,235 | 1,270 | 1,215 | 1,252.5 | +46.2 | +3.8% | 105,200 |
| 2015/08/27 | 1,212.5 | 1,235 | 1,201.3 | 1,206.3 | +11.3 | +0.9% | 59,200 |
| 2015/08/26 | 1,157.5 | 1,207.5 | 1,150 | 1,195 | +37.5 | +3.2% | 104,800 |
| 2015/08/25 | 1,143.8 | 1,203.8 | 1,131.3 | 1,157.5 | -37.5 | -3.1% | 130,400 |
| 2015/08/24 | 1,215 | 1,265 | 1,188.8 | 1,195 | -90 | -7% | 176,400 |
| 2015/08/21 | 1,287.5 | 1,315 | 1,277.5 | 1,285 | -47.5 | -3.6% | 104,400 |
| 2015/08/20 | 1,317.5 | 1,370 | 1,310 | 1,332.5 | +2.5 | +0.2% | 104,400 |
| 2015/08/19 | 1,375 | 1,382.5 | 1,317.5 | 1,330 | -45 | -3.3% | 100,800 |
| 2015/08/18 | 1,380 | 1,397.5 | 1,370 | 1,375 | -12.5 | -0.9% | 79,600 |
| 2015/08/17 | 1,385 | 1,387.5 | 1,377.5 | 1,387.5 | ±0 | ±0% | 40,400 |
| 2015/08/14 | 1,387.5 | 1,392.5 | 1,370 | 1,387.5 | -2.5 | -0.2% | 56,000 |
| 2015/08/13 | 1,367.5 | 1,395 | 1,347.5 | 1,390 | +20 | +1.5% | 94,800 |
| 2015/08/12 | 1,390 | 1,390 | 1,362.5 | 1,370 | -20 | -1.4% | 96,000 |
| 2015/08/11 | 1,400 | 1,402.5 | 1,372.5 | 1,390 | -7.5 | -0.5% | 104,000 |
| 2015/08/10 | 1,337.5 | 1,400 | 1,327.5 | 1,397.5 | +40 | +2.9% | 199,600 |
| 2015/08/07 | 1,337.5 | 1,362.5 | 1,305 | 1,357.5 | -5 | -0.4% | 101,600 |
| 2015/08/06 | 1,340 | 1,370 | 1,340 | 1,362.5 | +25 | +1.9% | 217,600 |
| 2015/08/05 | 1,320 | 1,345 | 1,295 | 1,337.5 | +25 | +1.9% | 265,600 |
| 2015/08/04 | 1,287.5 | 1,337.5 | 1,280 | 1,312.5 | +98.7 | +8.1% | 556,400 |
| 2015/08/03 | 1,216.3 | 1,220 | 1,202.5 | 1,213.8 | -2.5 | -0.2% | 128,800 |
| 2015/07/31 | 1,206.3 | 1,217.5 | 1,205 | 1,216.3 | +11.3 | +0.9% | 53,200 |
| 2015/07/30 | 1,211.3 | 1,216.3 | 1,200 | 1,205 | +3.7 | +0.3% | 55,600 |
| 2015/07/29 | 1,200 | 1,206.3 | 1,195 | 1,201.3 | +5 | +0.4% | 62,800 |
| 2015/07/28 | 1,188.8 | 1,201.3 | 1,180 | 1,196.3 | +2.5 | +0.2% | 119,600 |
| 2015/07/27 | 1,213.8 | 1,213.8 | 1,190 | 1,193.8 | -20 | -1.6% | 69,200 |
| 2015/07/24 | 1,225 | 1,235 | 1,210 | 1,213.8 | -12.5 | -1% | 105,200 |
| 2015/07/23 | 1,217.5 | 1,228.8 | 1,208.8 | 1,226.3 | +2.5 | +0.2% | 179,600 |
| 2015/07/22 | 1,218.8 | 1,227.5 | 1,213.8 | 1,223.8 | ±0 | ±0% | 89,600 |
| 2015/07/21 | 1,217.5 | 1,226.3 | 1,210 | 1,223.8 | +6.3 | +0.5% | 62,800 |
| 2015/07/17 | 1,207.5 | 1,226.3 | 1,201.3 | 1,217.5 | +11.2 | +0.9% | 79,200 |
| 2015/07/16 | 1,223.8 | 1,223.8 | 1,200 | 1,206.3 | -17.5 | -1.4% | 112,400 |
| 2015/07/15 | 1,198.8 | 1,225 | 1,198.8 | 1,223.8 | +27.5 | +2.3% | 86,800 |
| 2015/07/14 | 1,216.3 | 1,218.8 | 1,192.5 | 1,196.3 | -3.7 | -0.3% | 86,400 |
| 2015/07/13 | 1,191.3 | 1,206.3 | 1,188.8 | 1,200 | +20 | +1.7% | 64,000 |
| 2015/07/10 | 1,195 | 1,203.8 | 1,177.5 | 1,180 | -15 | -1.3% | 128,000 |
| 2015/07/09 | 1,162.5 | 1,201.3 | 1,123.8 | 1,195 | +12.5 | +1.1% | 188,800 |
| 2015/07/08 | 1,237.5 | 1,238.8 | 1,150 | 1,182.5 | -52.5 | -4.3% | 333,600 |
| 2015/07/07 | 1,242.5 | 1,243.8 | 1,232.5 | 1,235 | +11.2 | +0.9% | 38,400 |
| 2015/07/06 | 1,238.8 | 1,246.3 | 1,216.3 | 1,223.8 | -15 | -1.2% | 102,800 |
| 2015/07/03 | 1,262.5 | 1,262.5 | 1,230 | 1,238.8 | -23.7 | -1.9% | 184,800 |
2251～
2300
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
