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 |
|---|---|---|---|---|---|---|---|
| 2012/01/17 | 241.6 | 242.4 | 241.5 | 241.9 | +0.3 | +0.1% | 27,200 |
| 2012/01/16 | 243.6 | 243.6 | 241.5 | 241.6 | -2 | -0.8% | 48,800 |
| 2012/01/13 | 243.6 | 243.6 | 243.4 | 243.6 | ±0 | ±0% | 9,600 |
| 2012/01/12 | 241.5 | 245.5 | 241.1 | 243.6 | +2.1 | +0.9% | 12,000 |
| 2012/01/11 | 242 | 243.6 | 241.5 | 241.5 | -0.5 | -0.2% | 35,200 |
| 2012/01/10 | 243.1 | 243.4 | 242 | 242 | ±0 | ±0% | 16,800 |
| 2012/01/06 | 243.8 | 243.8 | 242 | 242 | -2.1 | -0.9% | 32,000 |
| 2012/01/05 | 244.3 | 247.5 | 243.9 | 244.1 | -3.9 | -1.6% | 22,400 |
| 2012/01/04 | 249.3 | 249.9 | 245.1 | 248 | +3.7 | +1.5% | 23,200 |
| 2011/12/30 | 240.8 | 244.3 | 240.8 | 244.3 | +3.7 | +1.5% | 20,800 |
| 2011/12/29 | 239 | 240.8 | 238.8 | 240.6 | +1.2 | +0.5% | 19,200 |
| 2011/12/28 | 243.1 | 243.1 | 238.8 | 239.4 | +0.6 | +0.3% | 13,600 |
| 2011/12/27 | 241.3 | 241.4 | 238.8 | 238.8 | +1.9 | +0.8% | 22,400 |
| 2011/12/26 | 235.1 | 237.3 | 235.1 | 236.9 | +1.9 | +0.8% | 16,000 |
| 2011/12/22 | 235.1 | 236 | 235 | 235 | -0.1 | ±0% | 21,600 |
| 2011/12/21 | 236.9 | 238.5 | 235.1 | 235.1 | -1.8 | -0.8% | 23,200 |
| 2011/12/20 | 235 | 236.9 | 235 | 236.9 | +0.6 | +0.3% | 8,800 |
| 2011/12/19 | 238.5 | 239.8 | 236.3 | 236.3 | -2.2 | -0.9% | 25,600 |
| 2011/12/16 | 241.3 | 241.3 | 238.5 | 238.5 | -2.8 | -1.2% | 40,000 |
| 2011/12/15 | 241.6 | 242.9 | 241.3 | 241.3 | -2.2 | -0.9% | 17,600 |
| 2011/12/14 | 243.5 | 243.5 | 241.3 | 243.5 | ±0 | ±0% | 22,400 |
| 2011/12/13 | 243.3 | 244 | 241.9 | 243.5 | +0.2 | +0.1% | 11,200 |
| 2011/12/12 | 243.8 | 243.8 | 241.3 | 243.3 | +0.4 | +0.2% | 40,000 |
| 2011/12/09 | 240 | 242.9 | 240 | 242.9 | +0.4 | +0.2% | 27,200 |
| 2011/12/08 | 242.5 | 242.5 | 242.4 | 242.5 | -1.1 | -0.5% | 5,600 |
| 2011/12/07 | 238.1 | 243.6 | 236.5 | 243.6 | +5.3 | +2.2% | 17,600 |
| 2011/12/06 | 237.9 | 238.8 | 237.9 | 238.3 | -3 | -1.2% | 12,800 |
| 2011/12/05 | 240 | 241.3 | 236.4 | 241.3 | +6.3 | +2.7% | 9,600 |
| 2011/12/02 | 236 | 241 | 235 | 235 | -2.5 | -1.1% | 14,400 |
| 2011/12/01 | 246.1 | 247.5 | 237.4 | 237.5 | -3.6 | -1.5% | 28,000 |
| 2011/11/30 | 237.5 | 244.8 | 237.5 | 241.1 | +1 | +0.4% | 19,200 |
| 2011/11/29 | 237.8 | 243.5 | 237.8 | 240.1 | +1.1 | +0.5% | 6,400 |
| 2011/11/28 | 242.1 | 242.1 | 239 | 239 | +2.4 | +1% | 8,000 |
| 2011/11/25 | 242.1 | 242.1 | 236.6 | 236.6 | -0.9 | -0.4% | 13,600 |
| 2011/11/24 | 232.4 | 237.5 | 231.9 | 237.5 | +4 | +1.7% | 9,600 |
| 2011/11/22 | 240 | 240 | 230 | 233.5 | -1.8 | -0.8% | 9,600 |
| 2011/11/21 | 246.3 | 246.3 | 230.3 | 235.3 | +4 | +1.7% | 23,200 |
| 2011/11/18 | 223.8 | 231.3 | 223.8 | 231.3 | +5 | +2.2% | 26,400 |
| 2011/11/17 | 230.6 | 230.6 | 222.8 | 226.3 | -7.5 | -3.2% | 42,400 |
| 2011/11/16 | 235 | 237.5 | 232.5 | 233.8 | -1.2 | -0.5% | 12,000 |
| 2011/11/15 | 235.1 | 235.4 | 235 | 235 | -0.1 | ±0% | 8,000 |
| 2011/11/14 | 237.5 | 240 | 235.1 | 235.1 | +0.7 | +0.3% | 12,800 |
| 2011/11/11 | 237.4 | 237.4 | 234.4 | 234.4 | -3.1 | -1.3% | 6,400 |
| 2011/11/10 | 240.6 | 240.6 | 233.9 | 237.5 | -4.3 | -1.8% | 47,200 |
| 2011/11/09 | 238.1 | 241.8 | 238.1 | 241.8 | +3.5 | +1.5% | 9,600 |
| 2011/11/08 | 242.3 | 242.3 | 238.3 | 238.3 | -4 | -1.7% | 12,000 |
| 2011/11/07 | 245 | 245 | 237.8 | 242.3 | -2.7 | -1.1% | 27,200 |
| 2011/11/04 | 250 | 250 | 243.9 | 245 | -2.9 | -1.2% | 12,800 |
| 2011/11/02 | 251.3 | 252.5 | 246.4 | 247.9 | -3.4 | -1.4% | 19,200 |
| 2011/11/01 | 258.8 | 258.8 | 250 | 251.3 | -5.6 | -2.2% | 52,000 |
3151～
3200
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 | 375,000円 | +8.6% | +3.5% | 1.97% | 15.98倍 | 2.04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 | 543,000円 | +12.3% | +133.7% | 2.95% | 13.23倍 | 0.75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 | 78,800円 | -3.7% | -35.7% | 3.81% | 7.90倍 | 0.66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 | 375,000円 | +2.7% | -9.7% | 3.47% | 13.26倍 | 1.19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 | 390,500円 | -9.1% | +22.2% | 4.35% | 21.60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
