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 |
|---|---|---|---|---|---|---|---|
| 2015/04/17 | 1,317.5 | 1,320 | 1,300 | 1,305 | -22.5 | -1.7% | 44,400 |
| 2015/04/16 | 1,340 | 1,347.5 | 1,297.5 | 1,327.5 | -7.5 | -0.6% | 60,400 |
| 2015/04/15 | 1,352.5 | 1,352.5 | 1,317.5 | 1,335 | -17.5 | -1.3% | 76,800 |
| 2015/04/14 | 1,320 | 1,355 | 1,310 | 1,352.5 | +50 | +3.8% | 122,000 |
| 2015/04/13 | 1,322.5 | 1,322.5 | 1,297.5 | 1,302.5 | -15 | -1.1% | 28,400 |
| 2015/04/10 | 1,310 | 1,322.5 | 1,292.5 | 1,317.5 | +12.5 | +1% | 84,400 |
| 2015/04/09 | 1,307.5 | 1,312.5 | 1,297.5 | 1,305 | ±0 | ±0% | 40,000 |
| 2015/04/08 | 1,312.5 | 1,317.5 | 1,302.5 | 1,305 | ±0 | ±0% | 39,200 |
| 2015/04/07 | 1,317.5 | 1,322.5 | 1,295 | 1,305 | -12.5 | -0.9% | 64,000 |
| 2015/04/06 | 1,337.5 | 1,337.5 | 1,305 | 1,317.5 | -5 | -0.4% | 44,000 |
| 2015/04/03 | 1,317.5 | 1,325 | 1,302.5 | 1,322.5 | +12.5 | +1% | 66,800 |
| 2015/04/02 | 1,277.5 | 1,322.5 | 1,272.5 | 1,310 | +55 | +4.4% | 95,200 |
| 2015/04/01 | 1,267.5 | 1,275 | 1,240 | 1,255 | -32.5 | -2.5% | 183,200 |
| 2015/03/31 | 1,322.5 | 1,325 | 1,282.5 | 1,287.5 | -17.5 | -1.3% | 77,600 |
| 2015/03/30 | 1,315 | 1,315 | 1,295 | 1,305 | ±0 | ±0% | 66,400 |
| 2015/03/27 | 1,332.5 | 1,347.5 | 1,300 | 1,305 | -40 | -3% | 134,800 |
| 2015/03/26 | 1,345 | 1,350 | 1,332.5 | 1,345 | -7.5 | -0.6% | 132,800 |
| 2015/03/25 | 1,342.5 | 1,357.5 | 1,340 | 1,352.5 | +10 | +0.7% | 94,800 |
| 2015/03/24 | 1,357.5 | 1,357.5 | 1,335 | 1,342.5 | -15 | -1.1% | 107,600 |
| 2015/03/23 | 1,342.5 | 1,357.5 | 1,340 | 1,357.5 | +27.5 | +2.1% | 46,000 |
| 2015/03/20 | 1,347.5 | 1,347.5 | 1,320 | 1,330 | -12.5 | -0.9% | 132,000 |
| 2015/03/19 | 1,355 | 1,355 | 1,342.5 | 1,342.5 | -12.5 | -0.9% | 54,000 |
| 2015/03/18 | 1,360 | 1,370 | 1,350 | 1,355 | -12.5 | -0.9% | 80,400 |
| 2015/03/17 | 1,372.5 | 1,372.5 | 1,357.5 | 1,367.5 | +10 | +0.7% | 75,200 |
| 2015/03/16 | 1,367.5 | 1,380 | 1,352.5 | 1,357.5 | -2.5 | -0.2% | 81,600 |
| 2015/03/13 | 1,375 | 1,377.5 | 1,350 | 1,360 | -10 | -0.7% | 134,400 |
| 2015/03/12 | 1,372.5 | 1,372.5 | 1,352.5 | 1,370 | +17.5 | +1.3% | 52,000 |
| 2015/03/11 | 1,362.5 | 1,385 | 1,352.5 | 1,352.5 | -25 | -1.8% | 83,200 |
| 2015/03/10 | 1,390 | 1,400 | 1,372.5 | 1,377.5 | -7.5 | -0.5% | 75,600 |
| 2015/03/09 | 1,375 | 1,387.5 | 1,372.5 | 1,385 | +2.5 | +0.2% | 42,800 |
| 2015/03/06 | 1,385 | 1,390 | 1,370 | 1,382.5 | ±0 | ±0% | 76,800 |
| 2015/03/05 | 1,390 | 1,392.5 | 1,377.5 | 1,382.5 | -17.5 | -1.3% | 61,600 |
| 2015/03/04 | 1,422.5 | 1,422.5 | 1,395 | 1,400 | -30 | -2.1% | 97,200 |
| 2015/03/03 | 1,465 | 1,467.5 | 1,422.5 | 1,430 | -10 | -0.7% | 107,200 |
| 2015/03/02 | 1,450 | 1,465 | 1,437.5 | 1,440 | +7.5 | +0.5% | 137,200 |
| 2015/02/27 | 1,442.5 | 1,445 | 1,430 | 1,432.5 | -10 | -0.7% | 108,400 |
| 2015/02/26 | 1,440 | 1,445 | 1,425 | 1,442.5 | +22.5 | +1.6% | 135,600 |
| 2015/02/25 | 1,440 | 1,445 | 1,407.5 | 1,420 | -17.5 | -1.2% | 149,600 |
| 2015/02/24 | 1,385 | 1,445 | 1,385 | 1,437.5 | +67.5 | +4.9% | 257,200 |
| 2015/02/23 | 1,407.5 | 1,412.5 | 1,370 | 1,370 | -7.5 | -0.5% | 123,200 |
| 2015/02/20 | 1,372.5 | 1,380 | 1,365 | 1,377.5 | +7.5 | +0.5% | 107,200 |
| 2015/02/19 | 1,310 | 1,375 | 1,305 | 1,370 | +72.5 | +5.6% | 294,800 |
| 2015/02/18 | 1,267.5 | 1,315 | 1,267.5 | 1,297.5 | +30 | +2.4% | 172,800 |
| 2015/02/17 | 1,245 | 1,270 | 1,198.8 | 1,267.5 | +22.5 | +1.8% | 270,000 |
| 2015/02/16 | 1,277.5 | 1,277.5 | 1,241.3 | 1,245 | -25 | -2% | 245,600 |
| 2015/02/13 | 1,320 | 1,320 | 1,265 | 1,270 | -57.5 | -4.3% | 408,000 |
| 2015/02/12 | 1,345 | 1,350 | 1,327.5 | 1,327.5 | +7.5 | +0.6% | 96,800 |
| 2015/02/10 | 1,350 | 1,357.5 | 1,310 | 1,320 | -35 | -2.6% | 197,600 |
| 2015/02/09 | 1,400 | 1,405 | 1,350 | 1,355 | -45 | -3.2% | 122,000 |
| 2015/02/06 | 1,405 | 1,407.5 | 1,395 | 1,400 | +15 | +1.1% | 76,800 |
2351～
2400
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
