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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 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 |
| 2024/04/10 | 3,700 | 3,745 | 3,645 | 3,660 | -110 | -2.9% | 31,400 |
| 2024/04/09 | 3,750 | 3,805 | 3,750 | 3,770 | -45 | -1.2% | 24,600 |
| 2024/04/08 | 3,895 | 3,895 | 3,790 | 3,815 | -50 | -1.3% | 25,100 |
| 2024/04/05 | 3,850 | 3,920 | 3,810 | 3,865 | -35 | -0.9% | 31,700 |
| 2024/04/04 | 3,860 | 3,940 | 3,825 | 3,900 | +40 | +1% | 35,900 |
| 2024/04/03 | 3,775 | 3,885 | 3,745 | 3,860 | +45 | +1.2% | 43,800 |
| 2024/04/02 | 3,825 | 3,865 | 3,810 | 3,815 | -55 | -1.4% | 28,900 |
| 2024/04/01 | 3,990 | 3,990 | 3,845 | 3,870 | -80 | -2% | 23,000 |
| 2024/03/29 | 3,855 | 3,975 | 3,840 | 3,950 | +115 | +3% | 39,600 |
| 2024/03/28 | 3,940 | 3,960 | 3,825 | 3,835 | -125 | -3.2% | 56,600 |
| 2024/03/27 | 3,950 | 4,000 | 3,915 | 3,960 | +55 | +1.4% | 54,000 |
| 2024/03/26 | 3,805 | 3,910 | 3,805 | 3,905 | +55 | +1.4% | 33,100 |
| 2024/03/25 | 3,865 | 3,910 | 3,850 | 3,850 | -50 | -1.3% | 30,800 |
| 2024/03/22 | 3,945 | 3,950 | 3,900 | 3,900 | -45 | -1.1% | 24,800 |
| 2024/03/21 | 3,960 | 4,000 | 3,940 | 3,945 | +40 | +1% | 31,700 |
| 2024/03/19 | 3,940 | 3,960 | 3,840 | 3,905 | -30 | -0.8% | 35,100 |
| 2024/03/18 | 3,915 | 3,950 | 3,850 | 3,935 | +20 | +0.5% | 46,400 |
| 2024/03/15 | 3,895 | 3,970 | 3,870 | 3,915 | +25 | +0.6% | 85,500 |
251～
300
件表示中 / 4761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 | 318,000円 | +0.5% | -1.1% | 2.58% | 10.71倍 | 1.66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 |
| 四国化ＨＤ | 195,400円 | +0.7% | -9.1% | 2.56% | 13.00倍 | 1.01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 |
| 三洋化 | 371,000円 | -8.6% | +13.8% | 4.58% | 10.26倍 | 0.61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 |
| ミルボン | 248,000円 | +5.7% | +0.5% | 3.55% | 15.54倍 | 1.66倍 |
|
美容室向けヘア化粧品専業でトップ。ヘアケア製品が主力だが、染毛剤、パーマ剤も扱う。好財務 |
| 松本油 | - | - | - | - | - | - |
|
界面活性剤の総合メーカー。中国向けなど海外比重大きい。高分子・無機ハイテク製品を拡大 |
市場注目の銘柄
チャート関連のコラム
