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 |
|---|---|---|---|---|---|---|---|
| 2014/11/19 | 1,425 | 1,492.5 | 1,425 | 1,472.5 | +52.5 | +3.7% | 180,400 |
| 2014/11/18 | 1,342.5 | 1,447.5 | 1,337.5 | 1,420 | +97.5 | +7.4% | 314,400 |
| 2014/11/17 | 1,340 | 1,340 | 1,295 | 1,322.5 | +7.5 | +0.6% | 184,000 |
| 2014/11/14 | 1,300 | 1,347.5 | 1,300 | 1,315 | +22.5 | +1.7% | 204,400 |
| 2014/11/13 | 1,317.5 | 1,360 | 1,290 | 1,292.5 | -5 | -0.4% | 254,400 |
| 2014/11/12 | 1,270 | 1,325 | 1,260 | 1,297.5 | +25 | +2% | 208,000 |
| 2014/11/11 | 1,272.5 | 1,280 | 1,257.5 | 1,272.5 | +15 | +1.2% | 109,600 |
| 2014/11/10 | 1,280 | 1,280 | 1,248.8 | 1,257.5 | -22.5 | -1.8% | 87,600 |
| 2014/11/07 | 1,272.5 | 1,285 | 1,232.5 | 1,280 | +7.5 | +0.6% | 172,000 |
| 2014/11/06 | 1,238.8 | 1,272.5 | 1,216.3 | 1,272.5 | +103.7 | +8.9% | 456,400 |
| 2014/11/05 | 1,158.8 | 1,172.5 | 1,147.5 | 1,168.8 | +13.8 | +1.2% | 81,200 |
| 2014/11/04 | 1,190 | 1,190 | 1,155 | 1,155 | +10 | +0.9% | 153,600 |
| 2014/10/31 | 1,125 | 1,150 | 1,107.5 | 1,145 | +51.2 | +4.7% | 133,600 |
| 2014/10/30 | 1,080 | 1,112.5 | 1,077.5 | 1,093.8 | +8.8 | +0.8% | 182,800 |
| 2014/10/29 | 1,083.8 | 1,092.5 | 1,078.8 | 1,085 | +1.2 | +0.1% | 74,800 |
| 2014/10/28 | 1,088.8 | 1,088.8 | 1,077.5 | 1,083.8 | -15 | -1.4% | 47,600 |
| 2014/10/27 | 1,100 | 1,105 | 1,081.3 | 1,098.8 | -1.2 | -0.1% | 61,200 |
| 2014/10/24 | 1,112.5 | 1,112.5 | 1,086.3 | 1,100 | -1.3 | -0.1% | 48,800 |
| 2014/10/23 | 1,107.5 | 1,107.5 | 1,092.5 | 1,101.3 | -17.5 | -1.6% | 52,800 |
| 2014/10/22 | 1,107.5 | 1,122.5 | 1,107.5 | 1,118.8 | +23.8 | +2.2% | 73,200 |
| 2014/10/21 | 1,137.5 | 1,153.8 | 1,090 | 1,095 | -37.5 | -3.3% | 74,400 |
| 2014/10/20 | 1,125 | 1,142.5 | 1,107.5 | 1,132.5 | +58.7 | +5.5% | 63,600 |
| 2014/10/17 | 1,100 | 1,110 | 1,062.5 | 1,073.8 | -16.2 | -1.5% | 91,200 |
| 2014/10/16 | 1,095 | 1,125 | 1,081.3 | 1,090 | -51.3 | -4.5% | 107,200 |
| 2014/10/15 | 1,068.8 | 1,165 | 1,068.8 | 1,141.3 | +75 | +7% | 120,400 |
| 2014/10/14 | 1,063.8 | 1,082.5 | 1,053.8 | 1,066.3 | -12.5 | -1.2% | 67,200 |
| 2014/10/10 | 1,100 | 1,115 | 1,071.3 | 1,078.8 | -62.5 | -5.5% | 133,600 |
| 2014/10/09 | 1,167.5 | 1,185 | 1,141.3 | 1,141.3 | -18.7 | -1.6% | 56,800 |
| 2014/10/08 | 1,162.5 | 1,171.3 | 1,145 | 1,160 | -27.5 | -2.3% | 83,600 |
| 2014/10/07 | 1,192.5 | 1,206.3 | 1,181.3 | 1,187.5 | -5 | -0.4% | 47,600 |
| 2014/10/06 | 1,181.3 | 1,210 | 1,181.3 | 1,192.5 | +2.5 | +0.2% | 51,200 |
| 2014/10/03 | 1,175 | 1,205 | 1,175 | 1,190 | +10 | +0.8% | 56,800 |
| 2014/10/02 | 1,225 | 1,225 | 1,177.5 | 1,180 | -47.5 | -3.9% | 91,200 |
| 2014/10/01 | 1,262.5 | 1,262.5 | 1,165 | 1,227.5 | -22.5 | -1.8% | 116,400 |
| 2014/09/30 | 1,250 | 1,270 | 1,233.8 | 1,250 | +11.2 | +0.9% | 92,000 |
| 2014/09/29 | 1,233.8 | 1,287.5 | 1,227.5 | 1,238.8 | +36.3 | +3% | 158,000 |
| 2014/09/26 | 1,142.5 | 1,228.8 | 1,137.5 | 1,202.5 | +46.2 | +4% | 143,600 |
| 2014/09/25 | 1,161.3 | 1,165 | 1,150 | 1,156.3 | +6.3 | +0.5% | 114,400 |
| 2014/09/24 | 1,148.8 | 1,151.3 | 1,145 | 1,150 | -15 | -1.3% | 76,000 |
| 2014/09/22 | 1,156.3 | 1,172.5 | 1,151.3 | 1,165 | +7.5 | +0.6% | 85,600 |
| 2014/09/19 | 1,143.8 | 1,173.8 | 1,141.3 | 1,157.5 | -1.3 | -0.1% | 83,200 |
| 2014/09/18 | 1,160 | 1,170 | 1,156.3 | 1,158.8 | +16.3 | +1.4% | 110,400 |
| 2014/09/17 | 1,130 | 1,170 | 1,127.5 | 1,142.5 | +16.2 | +1.4% | 68,800 |
| 2014/09/16 | 1,111.3 | 1,126.3 | 1,111.3 | 1,126.3 | +13.8 | +1.2% | 77,600 |
| 2014/09/12 | 1,110 | 1,118.8 | 1,092.5 | 1,112.5 | +7.5 | +0.7% | 112,800 |
| 2014/09/11 | 1,113.8 | 1,131.3 | 1,105 | 1,105 | -20 | -1.8% | 69,600 |
| 2014/09/10 | 1,100 | 1,125 | 1,093.8 | 1,125 | +23.7 | +2.2% | 64,000 |
| 2014/09/09 | 1,131.3 | 1,136.3 | 1,100 | 1,101.3 | -21.2 | -1.9% | 104,000 |
| 2014/09/08 | 1,098.8 | 1,127.5 | 1,098.8 | 1,122.5 | +28.7 | +2.6% | 53,600 |
| 2014/09/05 | 1,120 | 1,122.5 | 1,093.8 | 1,093.8 | -26.2 | -2.3% | 80,000 |
2451～
2500
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 | 2.12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% | 21.63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
