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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 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 |
| 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 |
2351～
2400
件表示中 / 4732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 | 316,500円 | +12.6% | +27.8% | 2.34% | 10.95倍 | 1.71倍 |
|
銅などメッキ薬品大手でアジアに展開、電子・自動車部品が主。次世代半導体対応で熊本に拠点 |
| ＫＨネオケム | 242,700円 | +6.4% | +15.3% | 4.33% | 8.87倍 | 1.28倍 |
|
旧協和発酵発祥。エアコン等で冷媒と共存する冷凍機油原料が世界的に高シェア。化粧品原料も |
| 三洋化 | 362,000円 | -9.1% | +22.2% | 4.70% | 20.02倍 | 0.59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 |
| コニシ | 115,000円 | +4.5% | +1.8% | 3.30% | 10.31倍 | 0.90倍 |
|
「ボンド」で有名な接着剤最大手。住宅・建築分野に強く耐震補強技術を持つ。化成品商事も有力 |
| トリケミカル | 245,600円 | +37.5% | +4.8% | 1.43% | 15.96倍 | 2.53倍 |
|
先端半導体製造向けにニッチな化学材料を少量生産。韓国に３５％出資合弁。国内新工場竣工へ |
市場注目の銘柄
チャート関連のコラム
