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 |
|---|---|---|---|---|---|---|---|
| 2024/02/02 | 3,750 | 3,805 | 3,735 | 3,755 | +15 | +0.4% | 30,200 |
| 2024/02/01 | 3,700 | 3,760 | 3,685 | 3,740 | -10 | -0.3% | 43,000 |
| 2024/01/31 | 3,730 | 3,760 | 3,715 | 3,750 | +20 | +0.5% | 36,100 |
| 2024/01/30 | 3,815 | 3,850 | 3,730 | 3,730 | -20 | -0.5% | 49,700 |
| 2024/01/29 | 3,755 | 3,760 | 3,705 | 3,750 | -5 | -0.1% | 30,100 |
| 2024/01/26 | 3,885 | 3,885 | 3,755 | 3,755 | -130 | -3.3% | 50,900 |
| 2024/01/25 | 3,740 | 3,890 | 3,740 | 3,885 | +135 | +3.6% | 45,200 |
| 2024/01/24 | 3,810 | 3,810 | 3,725 | 3,750 | -60 | -1.6% | 29,500 |
| 2024/01/23 | 3,825 | 3,865 | 3,765 | 3,810 | -5 | -0.1% | 57,300 |
| 2024/01/22 | 3,750 | 3,835 | 3,750 | 3,815 | +70 | +1.9% | 54,000 |
| 2024/01/19 | 3,740 | 3,780 | 3,705 | 3,745 | +40 | +1.1% | 52,600 |
| 2024/01/18 | 3,650 | 3,740 | 3,650 | 3,705 | +35 | +1% | 33,600 |
| 2024/01/17 | 3,720 | 3,740 | 3,660 | 3,670 | -15 | -0.4% | 35,500 |
| 2024/01/16 | 3,795 | 3,795 | 3,685 | 3,685 | -125 | -3.3% | 29,700 |
| 2024/01/15 | 3,705 | 3,810 | 3,700 | 3,810 | +90 | +2.4% | 26,600 |
| 2024/01/12 | 3,775 | 3,775 | 3,700 | 3,720 | -35 | -0.9% | 40,400 |
| 2024/01/11 | 3,765 | 3,795 | 3,735 | 3,755 | -5 | -0.1% | 49,800 |
| 2024/01/10 | 3,835 | 3,835 | 3,730 | 3,760 | -75 | -2% | 51,300 |
| 2024/01/09 | 3,770 | 3,870 | 3,770 | 3,835 | +75 | +2% | 42,400 |
| 2024/01/05 | 3,875 | 3,875 | 3,745 | 3,760 | -100 | -2.6% | 28,600 |
| 2024/01/04 | 3,920 | 3,930 | 3,830 | 3,860 | -120 | -3% | 40,800 |
| 2023/12/29 | 3,990 | 4,005 | 3,945 | 3,980 | +10 | +0.3% | 43,200 |
| 2023/12/28 | 3,885 | 3,970 | 3,885 | 3,970 | +105 | +2.7% | 57,300 |
| 2023/12/27 | 3,860 | 3,875 | 3,805 | 3,865 | +50 | +1.3% | 47,100 |
| 2023/12/26 | 3,740 | 3,825 | 3,740 | 3,815 | +75 | +2% | 32,000 |
| 2023/12/25 | 3,795 | 3,795 | 3,730 | 3,740 | +5 | +0.1% | 24,000 |
| 2023/12/22 | 3,640 | 3,735 | 3,640 | 3,735 | +100 | +2.8% | 35,700 |
| 2023/12/21 | 3,640 | 3,655 | 3,610 | 3,635 | -5 | -0.1% | 22,300 |
| 2023/12/20 | 3,600 | 3,660 | 3,595 | 3,640 | +40 | +1.1% | 32,700 |
| 2023/12/19 | 3,565 | 3,610 | 3,545 | 3,600 | +20 | +0.6% | 50,600 |
| 2023/12/18 | 3,520 | 3,580 | 3,505 | 3,580 | ±0 | ±0% | 39,000 |
| 2023/12/15 | 3,525 | 3,595 | 3,505 | 3,580 | +80 | +2.3% | 71,300 |
| 2023/12/14 | 3,565 | 3,585 | 3,480 | 3,500 | -65 | -1.8% | 56,400 |
| 2023/12/13 | 3,580 | 3,600 | 3,560 | 3,565 | -25 | -0.7% | 35,800 |
| 2023/12/12 | 3,640 | 3,650 | 3,565 | 3,590 | -10 | -0.3% | 31,500 |
| 2023/12/11 | 3,630 | 3,645 | 3,575 | 3,600 | +20 | +0.6% | 36,400 |
| 2023/12/08 | 3,635 | 3,675 | 3,540 | 3,580 | -105 | -2.8% | 63,500 |
| 2023/12/07 | 3,740 | 3,740 | 3,685 | 3,685 | -70 | -1.9% | 28,700 |
| 2023/12/06 | 3,700 | 3,785 | 3,690 | 3,755 | +35 | +0.9% | 75,800 |
| 2023/12/05 | 3,855 | 3,870 | 3,720 | 3,720 | -140 | -3.6% | 47,600 |
| 2023/12/04 | 3,840 | 3,870 | 3,750 | 3,860 | -40 | -1% | 49,400 |
| 2023/12/01 | 3,950 | 3,980 | 3,875 | 3,900 | -50 | -1.3% | 94,100 |
| 2023/11/30 | 3,880 | 3,955 | 3,880 | 3,950 | +70 | +1.8% | 48,900 |
| 2023/11/29 | 3,830 | 3,900 | 3,830 | 3,880 | +25 | +0.6% | 27,100 |
| 2023/11/28 | 3,830 | 3,860 | 3,790 | 3,855 | +25 | +0.7% | 35,300 |
| 2023/11/27 | 3,880 | 3,930 | 3,830 | 3,830 | -25 | -0.6% | 32,100 |
| 2023/11/24 | 3,860 | 3,895 | 3,845 | 3,855 | +30 | +0.8% | 39,700 |
| 2023/11/22 | 3,770 | 3,850 | 3,765 | 3,825 | +15 | +0.4% | 52,800 |
| 2023/11/21 | 3,750 | 3,830 | 3,750 | 3,810 | +90 | +2.4% | 58,200 |
| 2023/11/20 | 3,695 | 3,795 | 3,685 | 3,720 | -5 | -0.1% | 73,900 |
201～
250
件表示中 / 4634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 | 375,500円 | +8.6% | +3.5% | 1.97% | 16.00倍 | 2.04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 |
| 伊勢化 | 2,204,000円 | +24.9% | +29.0% | 1.45% | 24.42倍 | 3.34倍 |
|
ヨウ素で国内首位、併産物に天然ガス。２次電池向けコバルト、ニッケルなど金属化合物併営 |
| クミアイ化 | 79,100円 | -3.7% | -35.7% | 3.79% | 7.94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 | 377,000円 | +2.7% | -9.7% | 3.45% | 13.32倍 | 1.20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 | 392,500円 | -9.1% | +22.2% | 4.33% | 21.71倍 | 0.64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
