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 |
|---|---|---|---|---|---|---|---|
| 2015/02/27 | 1,442.5 | 1,445 | 1,430 | 1,432.5 | -10 | -0.7% | 108,400 |
| 2015/02/26 | 1,440 | 1,445 | 1,425 | 1,442.5 | +22.5 | +1.6% | 135,600 |
| 2015/02/25 | 1,440 | 1,445 | 1,407.5 | 1,420 | -17.5 | -1.2% | 149,600 |
| 2015/02/24 | 1,385 | 1,445 | 1,385 | 1,437.5 | +67.5 | +4.9% | 257,200 |
| 2015/02/23 | 1,407.5 | 1,412.5 | 1,370 | 1,370 | -7.5 | -0.5% | 123,200 |
| 2015/02/20 | 1,372.5 | 1,380 | 1,365 | 1,377.5 | +7.5 | +0.5% | 107,200 |
| 2015/02/19 | 1,310 | 1,375 | 1,305 | 1,370 | +72.5 | +5.6% | 294,800 |
| 2015/02/18 | 1,267.5 | 1,315 | 1,267.5 | 1,297.5 | +30 | +2.4% | 172,800 |
| 2015/02/17 | 1,245 | 1,270 | 1,198.8 | 1,267.5 | +22.5 | +1.8% | 270,000 |
| 2015/02/16 | 1,277.5 | 1,277.5 | 1,241.3 | 1,245 | -25 | -2% | 245,600 |
| 2015/02/13 | 1,320 | 1,320 | 1,265 | 1,270 | -57.5 | -4.3% | 408,000 |
| 2015/02/12 | 1,345 | 1,350 | 1,327.5 | 1,327.5 | +7.5 | +0.6% | 96,800 |
| 2015/02/10 | 1,350 | 1,357.5 | 1,310 | 1,320 | -35 | -2.6% | 197,600 |
| 2015/02/09 | 1,400 | 1,405 | 1,350 | 1,355 | -45 | -3.2% | 122,000 |
| 2015/02/06 | 1,405 | 1,407.5 | 1,395 | 1,400 | +15 | +1.1% | 76,800 |
| 2015/02/05 | 1,400 | 1,430 | 1,350 | 1,385 | -5 | -0.4% | 282,000 |
| 2015/02/04 | 1,362.5 | 1,400 | 1,360 | 1,390 | +50 | +3.7% | 148,400 |
| 2015/02/03 | 1,370 | 1,375 | 1,332.5 | 1,340 | -20 | -1.5% | 178,000 |
| 2015/02/02 | 1,370 | 1,370 | 1,340 | 1,360 | -7.5 | -0.5% | 104,800 |
| 2015/01/30 | 1,365 | 1,372.5 | 1,360 | 1,367.5 | +5 | +0.4% | 126,000 |
| 2015/01/29 | 1,347.5 | 1,367.5 | 1,347.5 | 1,362.5 | -2.5 | -0.2% | 90,000 |
| 2015/01/28 | 1,335 | 1,370 | 1,332.5 | 1,365 | +30 | +2.2% | 134,800 |
| 2015/01/27 | 1,337.5 | 1,350 | 1,325 | 1,335 | +5 | +0.4% | 152,400 |
| 2015/01/26 | 1,337.5 | 1,337.5 | 1,325 | 1,330 | -7.5 | -0.6% | 45,200 |
| 2015/01/23 | 1,342.5 | 1,342.5 | 1,327.5 | 1,337.5 | +2.5 | +0.2% | 76,800 |
| 2015/01/22 | 1,342.5 | 1,352.5 | 1,330 | 1,335 | -5 | -0.4% | 49,600 |
| 2015/01/21 | 1,352.5 | 1,352.5 | 1,327.5 | 1,340 | -7.5 | -0.6% | 43,600 |
| 2015/01/20 | 1,342.5 | 1,350 | 1,330 | 1,347.5 | +15 | +1.1% | 43,600 |
| 2015/01/19 | 1,350 | 1,350 | 1,322.5 | 1,332.5 | +7.5 | +0.6% | 49,600 |
| 2015/01/16 | 1,362.5 | 1,370 | 1,305 | 1,325 | -52.5 | -3.8% | 186,000 |
| 2015/01/15 | 1,375 | 1,405 | 1,372.5 | 1,377.5 | -10 | -0.7% | 98,000 |
| 2015/01/14 | 1,410 | 1,415 | 1,382.5 | 1,387.5 | +2.5 | +0.2% | 46,800 |
| 2015/01/13 | 1,385 | 1,400 | 1,375 | 1,385 | -10 | -0.7% | 53,600 |
| 2015/01/09 | 1,437.5 | 1,445 | 1,390 | 1,395 | -35 | -2.4% | 104,000 |
| 2015/01/08 | 1,407.5 | 1,442.5 | 1,392.5 | 1,430 | +42.5 | +3.1% | 164,000 |
| 2015/01/07 | 1,350 | 1,387.5 | 1,350 | 1,387.5 | +30 | +2.2% | 65,200 |
| 2015/01/06 | 1,385 | 1,390 | 1,355 | 1,357.5 | -30 | -2.2% | 95,600 |
| 2015/01/05 | 1,412.5 | 1,415 | 1,382.5 | 1,387.5 | -27.5 | -1.9% | 102,800 |
| 2014/12/30 | 1,417.5 | 1,432.5 | 1,400 | 1,415 | +5 | +0.4% | 84,000 |
| 2014/12/29 | 1,447.5 | 1,457.5 | 1,400 | 1,410 | -37.5 | -2.6% | 175,600 |
| 2014/12/26 | 1,422.5 | 1,455 | 1,415 | 1,447.5 | +25 | +1.8% | 78,000 |
| 2014/12/25 | 1,440 | 1,447.5 | 1,415 | 1,422.5 | -22.5 | -1.6% | 65,600 |
| 2014/12/24 | 1,437.5 | 1,450 | 1,422.5 | 1,445 | +30 | +2.1% | 130,800 |
| 2014/12/22 | 1,427.5 | 1,440 | 1,400 | 1,415 | -7.5 | -0.5% | 98,000 |
| 2014/12/19 | 1,417.5 | 1,437.5 | 1,402.5 | 1,422.5 | +30 | +2.2% | 124,800 |
| 2014/12/18 | 1,395 | 1,437.5 | 1,375 | 1,392.5 | +22.5 | +1.6% | 182,400 |
| 2014/12/17 | 1,332.5 | 1,390 | 1,327.5 | 1,370 | +25 | +1.9% | 190,800 |
| 2014/12/16 | 1,362.5 | 1,382.5 | 1,337.5 | 1,345 | -40 | -2.9% | 172,800 |
| 2014/12/15 | 1,402.5 | 1,437.5 | 1,385 | 1,385 | -12.5 | -0.9% | 176,400 |
| 2014/12/12 | 1,450 | 1,455 | 1,390 | 1,397.5 | -57.5 | -4% | 214,000 |
2551～
2600
件表示中 / 4801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 | 363,000円 | +0.5% | -1.1% | 2.26% | 12.23倍 | 1.89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 |
| トリケミカル | 321,000円 | +37.5% | +4.8% | 1.09% | 20.86倍 | 3.30倍 |
|
先端半導体製造向けにニッチな化学材料を少量生産。韓国に３５％出資合弁。山梨に新工場 |
| 未来工業 | 391,500円 | +4.0% | -11.1% | 3.32% | 14.91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 | 401,500円 | -8.6% | +13.8% | 4.23% | 5.55倍 | 0.66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 | 211,100円 | +0.7% | -9.1% | 2.37% | 14.05倍 | 1.06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 |
市場注目の銘柄
チャート関連のコラム
