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 |
|---|---|---|---|---|---|---|---|
| 2015/02/05 | 1,400 | 1,430 | 1,350 | 1,385 | -5 | -0.4% | 282,000 |
| 2015/02/04 | 1,362.5 | 1,400 | 1,360 | 1,390 | +50 | +3.7% | 148,400 |
| 2015/02/03 | 1,370 | 1,375 | 1,332.5 | 1,340 | -20 | -1.5% | 178,000 |
| 2015/02/02 | 1,370 | 1,370 | 1,340 | 1,360 | -7.5 | -0.5% | 104,800 |
| 2015/01/30 | 1,365 | 1,372.5 | 1,360 | 1,367.5 | +5 | +0.4% | 126,000 |
| 2015/01/29 | 1,347.5 | 1,367.5 | 1,347.5 | 1,362.5 | -2.5 | -0.2% | 90,000 |
| 2015/01/28 | 1,335 | 1,370 | 1,332.5 | 1,365 | +30 | +2.2% | 134,800 |
| 2015/01/27 | 1,337.5 | 1,350 | 1,325 | 1,335 | +5 | +0.4% | 152,400 |
| 2015/01/26 | 1,337.5 | 1,337.5 | 1,325 | 1,330 | -7.5 | -0.6% | 45,200 |
| 2015/01/23 | 1,342.5 | 1,342.5 | 1,327.5 | 1,337.5 | +2.5 | +0.2% | 76,800 |
| 2015/01/22 | 1,342.5 | 1,352.5 | 1,330 | 1,335 | -5 | -0.4% | 49,600 |
| 2015/01/21 | 1,352.5 | 1,352.5 | 1,327.5 | 1,340 | -7.5 | -0.6% | 43,600 |
| 2015/01/20 | 1,342.5 | 1,350 | 1,330 | 1,347.5 | +15 | +1.1% | 43,600 |
| 2015/01/19 | 1,350 | 1,350 | 1,322.5 | 1,332.5 | +7.5 | +0.6% | 49,600 |
| 2015/01/16 | 1,362.5 | 1,370 | 1,305 | 1,325 | -52.5 | -3.8% | 186,000 |
| 2015/01/15 | 1,375 | 1,405 | 1,372.5 | 1,377.5 | -10 | -0.7% | 98,000 |
| 2015/01/14 | 1,410 | 1,415 | 1,382.5 | 1,387.5 | +2.5 | +0.2% | 46,800 |
| 2015/01/13 | 1,385 | 1,400 | 1,375 | 1,385 | -10 | -0.7% | 53,600 |
| 2015/01/09 | 1,437.5 | 1,445 | 1,390 | 1,395 | -35 | -2.4% | 104,000 |
| 2015/01/08 | 1,407.5 | 1,442.5 | 1,392.5 | 1,430 | +42.5 | +3.1% | 164,000 |
| 2015/01/07 | 1,350 | 1,387.5 | 1,350 | 1,387.5 | +30 | +2.2% | 65,200 |
| 2015/01/06 | 1,385 | 1,390 | 1,355 | 1,357.5 | -30 | -2.2% | 95,600 |
| 2015/01/05 | 1,412.5 | 1,415 | 1,382.5 | 1,387.5 | -27.5 | -1.9% | 102,800 |
| 2014/12/30 | 1,417.5 | 1,432.5 | 1,400 | 1,415 | +5 | +0.4% | 84,000 |
| 2014/12/29 | 1,447.5 | 1,457.5 | 1,400 | 1,410 | -37.5 | -2.6% | 175,600 |
| 2014/12/26 | 1,422.5 | 1,455 | 1,415 | 1,447.5 | +25 | +1.8% | 78,000 |
| 2014/12/25 | 1,440 | 1,447.5 | 1,415 | 1,422.5 | -22.5 | -1.6% | 65,600 |
| 2014/12/24 | 1,437.5 | 1,450 | 1,422.5 | 1,445 | +30 | +2.1% | 130,800 |
| 2014/12/22 | 1,427.5 | 1,440 | 1,400 | 1,415 | -7.5 | -0.5% | 98,000 |
| 2014/12/19 | 1,417.5 | 1,437.5 | 1,402.5 | 1,422.5 | +30 | +2.2% | 124,800 |
| 2014/12/18 | 1,395 | 1,437.5 | 1,375 | 1,392.5 | +22.5 | +1.6% | 182,400 |
| 2014/12/17 | 1,332.5 | 1,390 | 1,327.5 | 1,370 | +25 | +1.9% | 190,800 |
| 2014/12/16 | 1,362.5 | 1,382.5 | 1,337.5 | 1,345 | -40 | -2.9% | 172,800 |
| 2014/12/15 | 1,402.5 | 1,437.5 | 1,385 | 1,385 | -12.5 | -0.9% | 176,400 |
| 2014/12/12 | 1,450 | 1,455 | 1,390 | 1,397.5 | -57.5 | -4% | 214,000 |
| 2014/12/11 | 1,340 | 1,460 | 1,340 | 1,455 | +90 | +6.6% | 360,000 |
| 2014/12/10 | 1,385 | 1,397.5 | 1,360 | 1,365 | -50 | -3.5% | 206,800 |
| 2014/12/09 | 1,425 | 1,445 | 1,415 | 1,415 | -45 | -3.1% | 181,200 |
| 2014/12/08 | 1,502.5 | 1,502.5 | 1,457.5 | 1,460 | -42.5 | -2.8% | 112,800 |
| 2014/12/05 | 1,477.5 | 1,505 | 1,475 | 1,502.5 | +12.5 | +0.8% | 91,200 |
| 2014/12/04 | 1,485 | 1,497.5 | 1,477.5 | 1,490 | +5 | +0.3% | 76,000 |
| 2014/12/03 | 1,510 | 1,510 | 1,477.5 | 1,485 | -7.5 | -0.5% | 138,000 |
| 2014/12/02 | 1,525 | 1,540 | 1,490 | 1,492.5 | -57.5 | -3.7% | 293,200 |
| 2014/12/01 | 1,587.5 | 1,610 | 1,527.5 | 1,550 | -20 | -1.3% | 214,000 |
| 2014/11/28 | 1,532.5 | 1,570 | 1,532.5 | 1,570 | +57.5 | +3.8% | 123,600 |
| 2014/11/27 | 1,540 | 1,550 | 1,512.5 | 1,512.5 | -15 | -1% | 138,800 |
| 2014/11/26 | 1,552.5 | 1,552.5 | 1,515 | 1,527.5 | -5 | -0.3% | 109,600 |
| 2014/11/25 | 1,487.5 | 1,577.5 | 1,472.5 | 1,532.5 | +45 | +3% | 257,600 |
| 2014/11/21 | 1,452.5 | 1,502.5 | 1,407.5 | 1,487.5 | +57.5 | +4% | 304,800 |
| 2014/11/20 | 1,490 | 1,490 | 1,425 | 1,430 | -42.5 | -2.9% | 166,000 |
2401～
2450
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
