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 |
|---|---|---|---|---|---|---|---|
| 2015/07/02 | 1,267.5 | 1,267.5 | 1,245 | 1,262.5 | +7.5 | +0.6% | 106,000 |
| 2015/07/01 | 1,272.5 | 1,272.5 | 1,252.5 | 1,255 | -17.5 | -1.4% | 74,800 |
| 2015/06/30 | 1,257.5 | 1,277.5 | 1,252.5 | 1,272.5 | ±0 | ±0% | 115,600 |
| 2015/06/29 | 1,250 | 1,282.5 | 1,248.8 | 1,272.5 | -20 | -1.5% | 116,800 |
| 2015/06/26 | 1,277.5 | 1,297.5 | 1,260 | 1,292.5 | +5 | +0.4% | 126,000 |
| 2015/06/25 | 1,305 | 1,310 | 1,287.5 | 1,287.5 | -27.5 | -2.1% | 108,000 |
| 2015/06/24 | 1,325 | 1,337.5 | 1,300 | 1,315 | -7.5 | -0.6% | 124,800 |
| 2015/06/23 | 1,312.5 | 1,322.5 | 1,300 | 1,322.5 | +20 | +1.5% | 92,000 |
| 2015/06/22 | 1,292.5 | 1,312.5 | 1,292.5 | 1,302.5 | +5 | +0.4% | 101,600 |
| 2015/06/19 | 1,295 | 1,312.5 | 1,295 | 1,297.5 | -17.5 | -1.3% | 124,000 |
| 2015/06/18 | 1,317.5 | 1,330 | 1,292.5 | 1,315 | -2.5 | -0.2% | 111,200 |
| 2015/06/17 | 1,312.5 | 1,322.5 | 1,290 | 1,317.5 | -5 | -0.4% | 146,000 |
| 2015/06/16 | 1,290 | 1,330 | 1,275 | 1,322.5 | +30 | +2.3% | 147,600 |
| 2015/06/15 | 1,292.5 | 1,295 | 1,287.5 | 1,292.5 | +5 | +0.4% | 54,400 |
| 2015/06/12 | 1,287.5 | 1,297.5 | 1,285 | 1,287.5 | ±0 | ±0% | 118,000 |
| 2015/06/11 | 1,282.5 | 1,292.5 | 1,282.5 | 1,287.5 | +5 | +0.4% | 74,400 |
| 2015/06/10 | 1,282.5 | 1,290 | 1,277.5 | 1,282.5 | ±0 | ±0% | 88,400 |
| 2015/06/09 | 1,280 | 1,290 | 1,275 | 1,282.5 | +2.5 | +0.2% | 120,800 |
| 2015/06/08 | 1,277.5 | 1,282.5 | 1,262.5 | 1,280 | +2.5 | +0.2% | 80,800 |
| 2015/06/05 | 1,282.5 | 1,282.5 | 1,275 | 1,277.5 | -5 | -0.4% | 79,200 |
| 2015/06/04 | 1,272.5 | 1,282.5 | 1,267.5 | 1,282.5 | +15 | +1.2% | 94,800 |
| 2015/06/03 | 1,265 | 1,270 | 1,252.5 | 1,267.5 | +5 | +0.4% | 34,000 |
| 2015/06/02 | 1,257.5 | 1,265 | 1,255 | 1,262.5 | -5 | -0.4% | 66,400 |
| 2015/06/01 | 1,262.5 | 1,270 | 1,260 | 1,267.5 | +5 | +0.4% | 45,600 |
| 2015/05/29 | 1,280 | 1,285 | 1,262.5 | 1,262.5 | -17.5 | -1.4% | 75,200 |
| 2015/05/28 | 1,280 | 1,285 | 1,275 | 1,280 | +7.5 | +0.6% | 55,200 |
| 2015/05/27 | 1,272.5 | 1,275 | 1,262.5 | 1,272.5 | ±0 | ±0% | 50,800 |
| 2015/05/26 | 1,280 | 1,280 | 1,262.5 | 1,272.5 | -7.5 | -0.6% | 85,600 |
| 2015/05/25 | 1,295 | 1,295 | 1,275 | 1,280 | -2.5 | -0.2% | 64,400 |
| 2015/05/22 | 1,272.5 | 1,282.5 | 1,265 | 1,282.5 | +27.5 | +2.2% | 87,200 |
| 2015/05/21 | 1,238.8 | 1,262.5 | 1,238.8 | 1,255 | +17.5 | +1.4% | 84,800 |
| 2015/05/20 | 1,252.5 | 1,255 | 1,232.5 | 1,237.5 | -15 | -1.2% | 132,400 |
| 2015/05/19 | 1,265 | 1,275 | 1,247.5 | 1,252.5 | -10 | -0.8% | 76,800 |
| 2015/05/18 | 1,282.5 | 1,282.5 | 1,250 | 1,262.5 | -5 | -0.4% | 79,200 |
| 2015/05/15 | 1,226.3 | 1,272.5 | 1,222.5 | 1,267.5 | +41.2 | +3.4% | 121,200 |
| 2015/05/14 | 1,225 | 1,233.8 | 1,213.8 | 1,226.3 | -5 | -0.4% | 75,200 |
| 2015/05/13 | 1,212.5 | 1,242.5 | 1,200 | 1,231.3 | +10 | +0.8% | 155,200 |
| 2015/05/12 | 1,250 | 1,250 | 1,218.8 | 1,221.3 | -28.7 | -2.3% | 147,200 |
| 2015/05/11 | 1,275 | 1,292.5 | 1,243.8 | 1,250 | -30 | -2.3% | 216,800 |
| 2015/05/08 | 1,235 | 1,287.5 | 1,230 | 1,280 | +50 | +4.1% | 182,000 |
| 2015/05/07 | 1,233.8 | 1,235 | 1,223.8 | 1,230 | -5 | -0.4% | 134,000 |
| 2015/05/01 | 1,248.8 | 1,248.8 | 1,218.8 | 1,235 | -17.5 | -1.4% | 179,200 |
| 2015/04/30 | 1,262.5 | 1,270 | 1,247.5 | 1,252.5 | -10 | -0.8% | 66,800 |
| 2015/04/28 | 1,265 | 1,265 | 1,252.5 | 1,262.5 | +7.5 | +0.6% | 62,800 |
| 2015/04/27 | 1,260 | 1,265 | 1,252.5 | 1,255 | ±0 | ±0% | 56,400 |
| 2015/04/24 | 1,270 | 1,270 | 1,252.5 | 1,255 | ±0 | ±0% | 48,400 |
| 2015/04/23 | 1,272.5 | 1,275 | 1,255 | 1,255 | -17.5 | -1.4% | 86,800 |
| 2015/04/22 | 1,282.5 | 1,282.5 | 1,265 | 1,272.5 | -12.5 | -1% | 124,000 |
| 2015/04/21 | 1,282.5 | 1,292.5 | 1,275 | 1,285 | +5 | +0.4% | 89,600 |
| 2015/04/20 | 1,330 | 1,330 | 1,277.5 | 1,280 | -25 | -1.9% | 99,200 |
2301～
2350
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 | 2.11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 | 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% | 21.62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
