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 |
|---|---|---|---|---|---|---|---|
| 2014/09/04 | 1,148.8 | 1,148.8 | 1,120 | 1,120 | -10 | -0.9% | 96,000 |
| 2014/09/03 | 1,157.5 | 1,157.5 | 1,128.8 | 1,130 | -7.5 | -0.7% | 142,400 |
| 2014/09/02 | 1,158.8 | 1,163.8 | 1,133.8 | 1,137.5 | +35 | +3.2% | 213,600 |
| 2014/09/01 | 1,161.3 | 1,161.3 | 1,087.5 | 1,102.5 | +51.2 | +4.9% | 338,400 |
| 2014/08/29 | 1,037.5 | 1,053.8 | 1,027.5 | 1,051.3 | +12.5 | +1.2% | 61,600 |
| 2014/08/28 | 1,062.5 | 1,065 | 1,037.5 | 1,038.8 | -23.7 | -2.2% | 81,600 |
| 2014/08/27 | 1,046.3 | 1,068.8 | 1,026.3 | 1,062.5 | +32.5 | +3.2% | 108,000 |
| 2014/08/26 | 1,032.5 | 1,042.5 | 1,012.5 | 1,030 | -13.8 | -1.3% | 127,200 |
| 2014/08/25 | 1,005 | 1,047.5 | 1,005 | 1,043.8 | +38.8 | +3.9% | 68,800 |
| 2014/08/22 | 998.8 | 1,018.8 | 998.8 | 1,005 | +17.5 | +1.8% | 166,400 |
| 2014/08/21 | 983.8 | 987.5 | 977.5 | 987.5 | +22.5 | +2.3% | 53,600 |
| 2014/08/20 | 986.3 | 992.5 | 961.3 | 965 | -2.5 | -0.3% | 106,400 |
| 2014/08/19 | 963.8 | 973.8 | 962.5 | 967.5 | +7.5 | +0.8% | 44,800 |
| 2014/08/18 | 971.3 | 971.3 | 953.8 | 960 | -12.5 | -1.3% | 85,600 |
| 2014/08/15 | 965 | 985 | 965 | 972.5 | -11.3 | -1.1% | 40,800 |
| 2014/08/14 | 973.8 | 985 | 957.5 | 983.8 | +16.3 | +1.7% | 35,200 |
| 2014/08/13 | 951.3 | 983.8 | 951.3 | 967.5 | +3.7 | +0.4% | 32,000 |
| 2014/08/12 | 965 | 975 | 958.8 | 963.8 | -20 | -2% | 96,000 |
| 2014/08/11 | 975 | 987.5 | 948.8 | 983.8 | +48.8 | +5.2% | 224,800 |
| 2014/08/08 | 950 | 950 | 900 | 935 | -7.5 | -0.8% | 128,000 |
| 2014/08/07 | 901.3 | 956.3 | 901.3 | 942.5 | +31.2 | +3.4% | 139,200 |
| 2014/08/06 | 917.5 | 918.8 | 900 | 911.3 | -15 | -1.6% | 150,400 |
| 2014/08/05 | 973.8 | 975 | 912.5 | 926.3 | +66.3 | +7.7% | 576,000 |
| 2014/08/04 | 871.3 | 871.3 | 851.3 | 860 | -3.8 | -0.4% | 88,800 |
| 2014/08/01 | 865 | 868.8 | 858.8 | 863.8 | +1.3 | +0.2% | 38,400 |
| 2014/07/31 | 867.5 | 867.5 | 848.8 | 862.5 | +2.5 | +0.3% | 48,000 |
| 2014/07/30 | 866.3 | 866.3 | 853.8 | 860 | +6.2 | +0.7% | 38,400 |
| 2014/07/29 | 850 | 856.3 | 841.3 | 853.8 | +7.5 | +0.9% | 24,000 |
| 2014/07/28 | 845 | 856.3 | 845 | 846.3 | -6.2 | -0.7% | 16,800 |
| 2014/07/25 | 856.3 | 856.3 | 842.5 | 852.5 | +6.2 | +0.7% | 16,800 |
| 2014/07/24 | 853.8 | 853.8 | 840 | 846.3 | +6.3 | +0.8% | 27,200 |
| 2014/07/23 | 832.5 | 848.8 | 832.5 | 840 | +5 | +0.6% | 36,000 |
| 2014/07/22 | 848.8 | 848.8 | 832.5 | 835 | +1.2 | +0.1% | 27,200 |
| 2014/07/18 | 827.5 | 843.8 | 817.5 | 833.8 | ±0 | ±0% | 60,000 |
| 2014/07/17 | 851.3 | 851.3 | 826.3 | 833.8 | -17.5 | -2.1% | 110,400 |
| 2014/07/16 | 850 | 855 | 850 | 851.3 | -5 | -0.6% | 24,800 |
| 2014/07/15 | 858.8 | 858.8 | 851.3 | 856.3 | -2.5 | -0.3% | 28,000 |
| 2014/07/14 | 856.3 | 862.5 | 856.3 | 858.8 | -7.5 | -0.9% | 21,600 |
| 2014/07/11 | 857.5 | 871.3 | 857.5 | 866.3 | +13.8 | +1.6% | 40,800 |
| 2014/07/10 | 876.3 | 876.3 | 847.5 | 852.5 | -21.3 | -2.4% | 64,800 |
| 2014/07/09 | 868.8 | 875 | 857.5 | 873.8 | +10 | +1.2% | 55,200 |
| 2014/07/08 | 856.3 | 868.8 | 848.8 | 863.8 | +7.5 | +0.9% | 36,800 |
| 2014/07/07 | 860 | 866.3 | 856.3 | 856.3 | -2.5 | -0.3% | 12,800 |
| 2014/07/04 | 865 | 867.5 | 856.3 | 858.8 | -3.7 | -0.4% | 27,200 |
| 2014/07/03 | 865 | 870 | 856.3 | 862.5 | -3.8 | -0.4% | 29,600 |
| 2014/07/02 | 872.5 | 872.5 | 863.8 | 866.3 | +2.5 | +0.3% | 37,600 |
| 2014/07/01 | 861.3 | 868.8 | 855 | 863.8 | +13.8 | +1.6% | 60,000 |
| 2014/06/30 | 837.5 | 863.8 | 837.5 | 850 | +11.2 | +1.3% | 78,400 |
| 2014/06/27 | 850 | 852.5 | 833.8 | 838.8 | -18.7 | -2.2% | 46,400 |
| 2014/06/26 | 838.8 | 858.8 | 832.5 | 857.5 | +15 | +1.8% | 73,600 |
2501～
2550
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
