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 |
|---|---|---|---|---|---|---|---|
| 2015/08/10 | 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 |
| 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 |
2401～
2450
件表示中 / 4762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 | 325,000円 | +0.5% | -1.1% | 2.52% | 10.94倍 | 1.69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 |
| 三洋化 | 372,000円 | -8.6% | +13.8% | 4.57% | 10.29倍 | 0.61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 |
| 四国化ＨＤ | 193,800円 | +0.7% | -9.1% | 2.58% | 12.89倍 | 1.00倍 |
|
柱はラジアルタイヤ用不溶性硫黄をはじめとする化学品。輸出が多い。２３年１月、持株会社制に |
| ミルボン | 248,000円 | +5.7% | +0.5% | 3.55% | 15.54倍 | 1.66倍 |
|
美容室向けヘア化粧品専業でトップ。ヘアケア製品が主力だが、染毛剤、パーマ剤も扱う。好財務 |
| 松本油 | 1,815,000円 | - | - | - | - | 0.66倍 |
|
界面活性剤の総合メーカー。中国向けなど海外比重大きい。高分子・無機ハイテク製品を拡大 |
市場注目の銘柄
チャート関連のコラム
