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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 3,970 | 4,000 | 3,945 | 3,965 | +50 | +1.3% | 24,700 |
| 2024/06/21 | 3,960 | 3,995 | 3,885 | 3,915 | -60 | -1.5% | 58,400 |
| 2024/06/20 | 3,840 | 3,990 | 3,840 | 3,975 | +85 | +2.2% | 52,200 |
| 2024/06/19 | 3,695 | 3,890 | 3,695 | 3,890 | +195 | +5.3% | 46,100 |
| 2024/06/18 | 3,720 | 3,720 | 3,650 | 3,695 | -15 | -0.4% | 46,400 |
| 2024/06/17 | 3,720 | 3,720 | 3,645 | 3,710 | -45 | -1.2% | 34,600 |
| 2024/06/14 | 3,650 | 3,800 | 3,650 | 3,755 | +80 | +2.2% | 48,200 |
| 2024/06/13 | 3,735 | 3,780 | 3,650 | 3,675 | -115 | -3% | 42,000 |
| 2024/06/12 | 3,700 | 3,870 | 3,700 | 3,790 | +90 | +2.4% | 47,600 |
| 2024/06/11 | 3,740 | 3,755 | 3,680 | 3,700 | -50 | -1.3% | 19,800 |
| 2024/06/10 | 3,700 | 3,775 | 3,700 | 3,750 | +80 | +2.2% | 31,400 |
| 2024/06/07 | 3,605 | 3,685 | 3,605 | 3,670 | +35 | +1% | 17,000 |
| 2024/06/06 | 3,650 | 3,665 | 3,605 | 3,635 | +50 | +1.4% | 23,300 |
| 2024/06/05 | 3,620 | 3,620 | 3,580 | 3,585 | -55 | -1.5% | 22,400 |
| 2024/06/04 | 3,655 | 3,690 | 3,615 | 3,640 | -25 | -0.7% | 34,200 |
| 2024/06/03 | 3,720 | 3,760 | 3,650 | 3,665 | -15 | -0.4% | 29,500 |
| 2024/05/31 | 3,675 | 3,705 | 3,630 | 3,680 | +35 | +1% | 76,100 |
| 2024/05/30 | 3,615 | 3,650 | 3,585 | 3,645 | +5 | +0.1% | 35,500 |
| 2024/05/29 | 3,710 | 3,730 | 3,625 | 3,640 | -105 | -2.8% | 42,900 |
| 2024/05/28 | 3,815 | 3,825 | 3,735 | 3,745 | -70 | -1.8% | 15,600 |
| 2024/05/27 | 3,765 | 3,835 | 3,755 | 3,815 | +70 | +1.9% | 22,200 |
| 2024/05/24 | 3,765 | 3,805 | 3,720 | 3,745 | -60 | -1.6% | 38,800 |
| 2024/05/23 | 3,770 | 3,840 | 3,755 | 3,805 | +5 | +0.1% | 22,200 |
| 2024/05/22 | 3,815 | 3,845 | 3,780 | 3,800 | ±0 | ±0% | 26,900 |
| 2024/05/21 | 3,665 | 3,825 | 3,655 | 3,800 | +135 | +3.7% | 41,800 |
| 2024/05/20 | 3,615 | 3,685 | 3,600 | 3,665 | -60 | -1.6% | 54,500 |
| 2024/05/17 | 3,740 | 3,740 | 3,680 | 3,725 | -85 | -2.2% | 46,500 |
| 2024/05/16 | 3,755 | 3,835 | 3,755 | 3,810 | +55 | +1.5% | 27,000 |
| 2024/05/15 | 3,900 | 3,900 | 3,750 | 3,755 | -105 | -2.7% | 22,800 |
| 2024/05/14 | 3,880 | 3,905 | 3,835 | 3,860 | -15 | -0.4% | 37,300 |
| 2024/05/13 | 4,010 | 4,020 | 3,780 | 3,875 | +180 | +4.9% | 60,200 |
| 2024/05/10 | 3,705 | 3,755 | 3,660 | 3,695 | -30 | -0.8% | 39,800 |
| 2024/05/09 | 3,690 | 3,750 | 3,690 | 3,725 | +30 | +0.8% | 22,400 |
| 2024/05/08 | 3,695 | 3,725 | 3,685 | 3,695 | +5 | +0.1% | 29,600 |
| 2024/05/07 | 3,690 | 3,710 | 3,640 | 3,690 | ±0 | ±0% | 35,200 |
| 2024/05/02 | 3,680 | 3,705 | 3,670 | 3,690 | -55 | -1.5% | 18,800 |
| 2024/05/01 | 3,740 | 3,765 | 3,710 | 3,745 | -35 | -0.9% | 12,700 |
| 2024/04/30 | 3,765 | 3,780 | 3,715 | 3,780 | +40 | +1.1% | 16,100 |
| 2024/04/26 | 3,680 | 3,755 | 3,625 | 3,740 | +85 | +2.3% | 34,700 |
| 2024/04/25 | 3,665 | 3,710 | 3,645 | 3,655 | -20 | -0.5% | 19,500 |
| 2024/04/24 | 3,660 | 3,700 | 3,640 | 3,675 | +15 | +0.4% | 29,000 |
| 2024/04/23 | 3,655 | 3,690 | 3,630 | 3,660 | +5 | +0.1% | 25,200 |
| 2024/04/22 | 3,650 | 3,655 | 3,590 | 3,655 | +55 | +1.5% | 30,900 |
| 2024/04/19 | 3,675 | 3,680 | 3,555 | 3,600 | -135 | -3.6% | 30,600 |
| 2024/04/18 | 3,620 | 3,770 | 3,600 | 3,735 | +100 | +2.8% | 25,000 |
| 2024/04/17 | 3,720 | 3,720 | 3,605 | 3,635 | -35 | -1% | 26,900 |
| 2024/04/16 | 3,670 | 3,670 | 3,610 | 3,670 | -60 | -1.6% | 29,100 |
| 2024/04/15 | 3,680 | 3,760 | 3,645 | 3,730 | -10 | -0.3% | 28,600 |
| 2024/04/12 | 3,765 | 3,795 | 3,735 | 3,740 | -20 | -0.5% | 39,000 |
| 2024/04/11 | 3,615 | 3,775 | 3,600 | 3,760 | +100 | +2.7% | 57,600 |
201～
250
件表示中 / 4729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 | 313,500円 | +12.6% | +27.8% | 2.36% | 10.85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 |
| ＫＨネオケム | 240,500円 | +6.4% | +15.3% | 4.37% | 8.79倍 | 1.27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 | 361,500円 | -9.1% | +22.2% | 4.70% | 19.99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 | 114,600円 | +4.5% | +1.8% | 3.32% | 10.28倍 | 0.89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 |
| 天 馬 | 357,500円 | +13.0% | -12.2% | 1.12% | 17.38倍 | 0.85倍 |
|
樹脂成形中堅。ＯＡ、家電・自動車部品の受託製造が過半。「Ｆｉｔｓ」ブランドの収納用品で有名 |
市場注目の銘柄
チャート関連のコラム
