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 |
|---|---|---|---|---|---|---|---|
| 2011/06/07 | 349.1 | 355.6 | 340.1 | 354.3 | +5.2 | +1.5% | 53,600 |
| 2011/06/06 | 351.9 | 352.5 | 347.5 | 349.1 | -7.2 | -2% | 53,600 |
| 2011/06/03 | 353.1 | 359.6 | 348.1 | 356.3 | +9.4 | +2.7% | 119,200 |
| 2011/06/02 | 342.1 | 365.6 | 340 | 346.9 | -7.7 | -2.2% | 211,200 |
| 2011/06/01 | 335.1 | 359.3 | 333.9 | 354.6 | +24.6 | +7.5% | 265,600 |
| 2011/05/31 | 323.6 | 332.9 | 323.5 | 330 | +8.5 | +2.6% | 195,200 |
| 2011/05/30 | 312.5 | 321.5 | 308.8 | 321.5 | +13.6 | +4.4% | 65,600 |
| 2011/05/27 | 311.3 | 315 | 306.3 | 307.9 | -3.4 | -1.1% | 71,200 |
| 2011/05/26 | 308.8 | 311.3 | 308.8 | 311.3 | +2.5 | +0.8% | 51,200 |
| 2011/05/25 | 306.3 | 308.8 | 305.6 | 308.8 | +3.8 | +1.2% | 39,200 |
| 2011/05/24 | 303.8 | 307.1 | 301.9 | 305 | +1 | +0.3% | 40,800 |
| 2011/05/23 | 301.9 | 304.8 | 301.5 | 304 | +2.7 | +0.9% | 31,200 |
| 2011/05/20 | 302 | 304.3 | 300.8 | 301.3 | -0.7 | -0.2% | 40,000 |
| 2011/05/19 | 303.4 | 304.9 | 301.3 | 302 | -3.1 | -1% | 30,400 |
| 2011/05/18 | 305.5 | 305.5 | 299.3 | 305.1 | +3.6 | +1.2% | 60,000 |
| 2011/05/17 | 303.8 | 304.8 | 300 | 301.5 | -8.5 | -2.7% | 49,600 |
| 2011/05/16 | 309.9 | 312.3 | 300.4 | 310 | +0.7 | +0.2% | 68,000 |
| 2011/05/13 | 308.1 | 311.3 | 296.1 | 309.3 | -2 | -0.6% | 71,200 |
| 2011/05/12 | 310 | 311.3 | 306.9 | 311.3 | +1.3 | +0.4% | 25,600 |
| 2011/05/11 | 325 | 325.5 | 310 | 310 | -13.1 | -4.1% | 79,200 |
| 2011/05/10 | 307.4 | 334.8 | 307.4 | 323.1 | +26.5 | +8.9% | 328,000 |
| 2011/05/09 | 293.1 | 296.6 | 290.8 | 296.6 | +8.2 | +2.8% | 60,800 |
| 2011/05/06 | 287.9 | 293.5 | 287.5 | 288.4 | -5.4 | -1.8% | 49,600 |
| 2011/05/02 | 285 | 294.3 | 284.3 | 293.8 | +13.4 | +4.8% | 110,400 |
| 2011/04/28 | 280.6 | 280.6 | 277.5 | 280.4 | +2.9 | +1% | 60,800 |
| 2011/04/27 | 275 | 280 | 273.9 | 277.5 | +5.6 | +2.1% | 68,000 |
| 2011/04/26 | 269.9 | 271.9 | 268.1 | 271.9 | +0.8 | +0.3% | 35,200 |
| 2011/04/25 | 268.3 | 275 | 267.5 | 271.1 | +8 | +3% | 43,200 |
| 2011/04/22 | 256.3 | 264.6 | 255.6 | 263.1 | +7.6 | +3% | 109,600 |
| 2011/04/21 | 256.1 | 257.5 | 253.8 | 255.5 | +3.6 | +1.4% | 88,800 |
| 2011/04/20 | 253.1 | 255.5 | 251.9 | 251.9 | -1.2 | -0.5% | 50,400 |
| 2011/04/19 | 254.6 | 255.8 | 251.3 | 253.1 | -2.7 | -1.1% | 44,800 |
| 2011/04/18 | 256.6 | 256.6 | 252.9 | 255.8 | -3.6 | -1.4% | 29,600 |
| 2011/04/15 | 261.4 | 262.4 | 258.9 | 259.4 | -0.9 | -0.3% | 22,400 |
| 2011/04/14 | 259.1 | 263.8 | 259.1 | 260.3 | +1.2 | +0.5% | 30,400 |
| 2011/04/13 | 269.8 | 269.8 | 259.1 | 259.1 | -10.9 | -4% | 32,800 |
| 2011/04/12 | 264.9 | 270 | 258.4 | 270 | +5.1 | +1.9% | 54,400 |
| 2011/04/11 | 266.1 | 272.9 | 264.9 | 264.9 | -5.1 | -1.9% | 40,800 |
| 2011/04/08 | 273.9 | 275 | 270 | 270 | -9.5 | -3.4% | 45,600 |
| 2011/04/07 | 280.1 | 280.6 | 276.4 | 279.5 | +3.1 | +1.1% | 70,400 |
| 2011/04/06 | 268.8 | 280.6 | 266.4 | 276.4 | -4.9 | -1.7% | 104,800 |
| 2011/04/05 | 275.3 | 285 | 260.6 | 281.3 | -3.7 | -1.3% | 152,800 |
| 2011/04/04 | 287.5 | 287.5 | 282.3 | 285 | -4.6 | -1.6% | 20,000 |
| 2011/04/01 | 294.4 | 294.4 | 289 | 289.6 | -4.8 | -1.6% | 42,400 |
| 2011/03/31 | 287.5 | 294.4 | 282.4 | 294.4 | +8.3 | +2.9% | 120,000 |
| 2011/03/30 | 282.1 | 286.1 | 278.3 | 286.1 | +3.8 | +1.3% | 121,600 |
| 2011/03/29 | 272.5 | 283.4 | 272.5 | 282.3 | -11.3 | -3.8% | 167,200 |
| 2011/03/28 | 290.9 | 293.6 | 288.6 | 293.6 | +3 | +1% | 66,400 |
| 2011/03/25 | 290.6 | 295 | 288.8 | 290.6 | +3.6 | +1.3% | 54,400 |
| 2011/03/24 | 292.5 | 292.8 | 287 | 287 | -6.3 | -2.1% | 85,600 |
3301～
3350
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
