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 |
|---|---|---|---|---|---|---|---|
| 2013/11/11 | 548.8 | 559.4 | 546.3 | 557.5 | +17.5 | +3.2% | 246,400 |
| 2013/11/08 | 513.8 | 542.5 | 513.8 | 540 | +8.7 | +1.6% | 264,000 |
| 2013/11/07 | 525 | 541.3 | 516.9 | 531.3 | +51.9 | +10.8% | 459,200 |
| 2013/11/06 | 476.9 | 486.9 | 476.3 | 479.4 | +2.5 | +0.5% | 145,600 |
| 2013/11/05 | 490 | 491.3 | 476.3 | 476.9 | -11.9 | -2.4% | 172,800 |
| 2013/11/01 | 500.6 | 501.3 | 486.9 | 488.8 | -13.7 | -2.7% | 177,600 |
| 2013/10/31 | 503.1 | 507.5 | 501.3 | 502.5 | -1.3 | -0.3% | 73,600 |
| 2013/10/30 | 503.1 | 508.8 | 501.9 | 503.8 | +0.7 | +0.1% | 68,000 |
| 2013/10/29 | 505.6 | 509.4 | 501.9 | 503.1 | -4.4 | -0.9% | 40,800 |
| 2013/10/28 | 507.5 | 508.1 | 506.3 | 507.5 | +0.6 | +0.1% | 36,800 |
| 2013/10/25 | 507.5 | 509.4 | 506.9 | 506.9 | -6.9 | -1.3% | 44,800 |
| 2013/10/24 | 510.6 | 513.8 | 507.5 | 513.8 | +3.2 | +0.6% | 31,200 |
| 2013/10/23 | 509.4 | 515 | 505.6 | 510.6 | -0.7 | -0.1% | 71,200 |
| 2013/10/22 | 517.5 | 517.5 | 511.3 | 511.3 | -3.7 | -0.7% | 74,400 |
| 2013/10/21 | 514.4 | 517.5 | 512.5 | 515 | +0.6 | +0.1% | 34,400 |
| 2013/10/18 | 519.4 | 521.3 | 512.5 | 514.4 | -5 | -1% | 26,400 |
| 2013/10/17 | 519.4 | 524.4 | 518.8 | 519.4 | +1.3 | +0.3% | 26,400 |
| 2013/10/16 | 523.1 | 525 | 513.8 | 518.1 | -4.4 | -0.8% | 30,400 |
| 2013/10/15 | 525 | 535 | 521.3 | 522.5 | -3.1 | -0.6% | 25,600 |
| 2013/10/11 | 518.8 | 525.6 | 518.8 | 525.6 | +3.7 | +0.7% | 96,000 |
| 2013/10/10 | 514.4 | 521.9 | 512.5 | 521.9 | +10.6 | +2.1% | 23,200 |
| 2013/10/09 | 504.4 | 511.9 | 504.4 | 511.3 | ±0 | ±0% | 36,800 |
| 2013/10/08 | 507.5 | 514.4 | 500.6 | 511.3 | -9.3 | -1.8% | 55,200 |
| 2013/10/07 | 519.4 | 528.1 | 512.5 | 520.6 | -7.5 | -1.4% | 47,200 |
| 2013/10/04 | 525.6 | 531.3 | 521.3 | 528.1 | -0.7 | -0.1% | 48,000 |
| 2013/10/03 | 531.9 | 533.1 | 528.1 | 528.8 | -8.7 | -1.6% | 37,600 |
| 2013/10/02 | 543.1 | 548.1 | 536.9 | 537.5 | -5.6 | -1% | 37,600 |
| 2013/10/01 | 543.8 | 553.1 | 539.4 | 543.1 | ±0 | ±0% | 33,600 |
| 2013/09/30 | 545 | 546.9 | 537.5 | 543.1 | -4.4 | -0.8% | 28,800 |
| 2013/09/27 | 544.4 | 548.8 | 541.3 | 547.5 | +3.1 | +0.6% | 22,400 |
| 2013/09/26 | 536.3 | 545.6 | 527.5 | 544.4 | -7.5 | -1.4% | 37,600 |
| 2013/09/25 | 551.3 | 556.9 | 545.6 | 551.9 | -5 | -0.9% | 24,000 |
| 2013/09/24 | 545 | 561.9 | 543.8 | 556.9 | +10 | +1.8% | 58,400 |
| 2013/09/20 | 540 | 550 | 539.4 | 546.9 | +6.9 | +1.3% | 57,600 |
| 2013/09/19 | 538.8 | 543.8 | 538.1 | 540 | +1.2 | +0.2% | 50,400 |
| 2013/09/18 | 548.8 | 548.8 | 536.3 | 538.8 | +1.3 | +0.2% | 27,200 |
| 2013/09/17 | 527.5 | 540.6 | 527.5 | 537.5 | +13.1 | +2.5% | 61,600 |
| 2013/09/13 | 516.3 | 524.4 | 500.6 | 524.4 | +8.1 | +1.6% | 71,200 |
| 2013/09/12 | 516.3 | 516.9 | 508.1 | 516.3 | ±0 | ±0% | 13,600 |
| 2013/09/11 | 518.8 | 518.8 | 507.5 | 516.3 | -2.5 | -0.5% | 49,600 |
| 2013/09/10 | 518.8 | 518.8 | 515.6 | 518.8 | +1.9 | +0.4% | 24,800 |
| 2013/09/09 | 506.3 | 516.9 | 505 | 516.9 | +15 | +3% | 56,800 |
| 2013/09/06 | 502.5 | 502.5 | 499.4 | 501.9 | -2.5 | -0.5% | 44,000 |
| 2013/09/05 | 499.4 | 504.4 | 499.4 | 504.4 | +2.5 | +0.5% | 27,200 |
| 2013/09/04 | 496.3 | 503.1 | 496.3 | 501.9 | +0.6 | +0.1% | 69,600 |
| 2013/09/03 | 495.6 | 502.5 | 495.6 | 501.3 | +5.7 | +1.2% | 91,200 |
| 2013/09/02 | 495.6 | 498.8 | 495.6 | 495.6 | ±0 | ±0% | 20,800 |
| 2013/08/30 | 500 | 500 | 495.6 | 495.6 | -11.9 | -2.3% | 64,000 |
| 2013/08/29 | 505 | 507.5 | 499.4 | 507.5 | +2.5 | +0.5% | 21,600 |
| 2013/08/28 | 503.8 | 505.6 | 500 | 505 | -3.1 | -0.6% | 25,600 |
2701～
2750
件表示中 / 4635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 | 386,000円 | +8.6% | +3.5% | 1.92% | 16.45倍 | 2.10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 | 550,000円 | +12.3% | +133.7% | 2.91% | 13.40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 | 79,400円 | -3.7% | -35.7% | 3.78% | 7.96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 | 381,500円 | +2.7% | -9.7% | 3.41% | 13.49倍 | 1.21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 | 393,000円 | -9.1% | +22.2% | 4.33% | 21.74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
