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 |
|---|---|---|---|---|---|---|---|
| 2011/01/07 | 218.3 | 219.1 | 217.5 | 218.8 | +0.5 | +0.2% | 83,200 |
| 2011/01/06 | 216.3 | 218.3 | 216.3 | 218.3 | +3 | +1.4% | 74,400 |
| 2011/01/05 | 218.1 | 218.1 | 214.9 | 215.3 | +0.4 | +0.2% | 44,800 |
| 2011/01/04 | 213.1 | 218 | 213.1 | 214.9 | +2.3 | +1.1% | 56,800 |
| 2010/12/30 | 212.6 | 213.1 | 211.4 | 212.6 | +0.1 | ±0% | 65,600 |
| 2010/12/29 | 211.5 | 212.5 | 211.1 | 212.5 | +1.4 | +0.7% | 50,400 |
| 2010/12/28 | 211.1 | 211.3 | 210.9 | 211.1 | +0.5 | +0.2% | 13,600 |
| 2010/12/27 | 211 | 211.3 | 210.4 | 210.6 | -0.4 | -0.2% | 75,200 |
| 2010/12/24 | 211.1 | 211.1 | 210.5 | 211 | +0.4 | +0.2% | 19,200 |
| 2010/12/22 | 211 | 211 | 210.5 | 210.6 | ±0 | ±0% | 15,200 |
| 2010/12/21 | 209.8 | 211 | 209.5 | 210.6 | +0.8 | +0.4% | 27,200 |
| 2010/12/20 | 209.5 | 210.5 | 209.3 | 209.8 | +0.4 | +0.2% | 15,200 |
| 2010/12/17 | 210 | 211 | 206.9 | 209.4 | -0.6 | -0.3% | 46,400 |
| 2010/12/16 | 210.4 | 210.4 | 208.4 | 210 | +0.2 | +0.1% | 31,200 |
| 2010/12/15 | 209.3 | 210.3 | 209.3 | 209.8 | -0.3 | -0.1% | 32,800 |
| 2010/12/14 | 211 | 211 | 209.4 | 210.1 | +0.8 | +0.4% | 33,600 |
| 2010/12/13 | 210 | 210.6 | 208.5 | 209.3 | +3.9 | +1.9% | 64,800 |
| 2010/12/10 | 205.6 | 206 | 205 | 205.4 | +2.5 | +1.2% | 54,400 |
| 2010/12/09 | 202.5 | 203.6 | 201.9 | 202.9 | +1 | +0.5% | 13,600 |
| 2010/12/08 | 200 | 201.9 | 199.6 | 201.9 | +1.9 | +1% | 42,400 |
| 2010/12/07 | 198.6 | 200 | 198.5 | 200 | +1.4 | +0.7% | 33,600 |
| 2010/12/06 | 197.5 | 199.4 | 197.5 | 198.6 | +1.2 | +0.6% | 31,200 |
| 2010/12/03 | 198.6 | 199 | 197.4 | 197.4 | -1.5 | -0.8% | 18,400 |
| 2010/12/02 | 199.9 | 199.9 | 198.9 | 198.9 | -0.5 | -0.3% | 29,600 |
| 2010/12/01 | 199.9 | 200 | 198.3 | 199.4 | +2 | +1% | 56,000 |
| 2010/11/30 | 197.6 | 198.5 | 197.4 | 197.4 | -0.2 | -0.1% | 32,000 |
| 2010/11/29 | 198.1 | 198.1 | 197.5 | 197.6 | +0.2 | +0.1% | 34,400 |
| 2010/11/26 | 197.9 | 198 | 197 | 197.4 | +0.4 | +0.2% | 6,400 |
| 2010/11/25 | 196.3 | 197.4 | 195.9 | 197 | +1.1 | +0.6% | 18,400 |
| 2010/11/24 | 196.8 | 198 | 195.8 | 195.9 | -1 | -0.5% | 30,400 |
| 2010/11/22 | 198.6 | 198.8 | 196.3 | 196.9 | +1.1 | +0.6% | 45,600 |
| 2010/11/19 | 197.8 | 197.8 | 195.4 | 195.8 | -2 | -1% | 19,200 |
| 2010/11/18 | 194.9 | 197.8 | 194.9 | 197.8 | +2 | +1% | 16,800 |
| 2010/11/17 | 198.4 | 198.4 | 194.6 | 195.8 | -1.2 | -0.6% | 12,800 |
| 2010/11/16 | 198.5 | 198.5 | 196.8 | 197 | ±0 | ±0% | 11,200 |
| 2010/11/15 | 195.5 | 197.5 | 194.6 | 197 | +1.5 | +0.8% | 17,600 |
| 2010/11/12 | 197.1 | 198.4 | 195.5 | 195.5 | -2 | -1% | 12,800 |
| 2010/11/11 | 198.1 | 198.5 | 197.5 | 197.5 | -0.6 | -0.3% | 16,800 |
| 2010/11/10 | 196.3 | 198.8 | 194.4 | 198.1 | +1.8 | +0.9% | 23,200 |
| 2010/11/09 | 193.8 | 196.3 | 193.5 | 196.3 | +2.8 | +1.4% | 18,400 |
| 2010/11/08 | 196.3 | 197.4 | 193.5 | 193.5 | +0.4 | +0.2% | 36,800 |
| 2010/11/05 | 192.9 | 194.4 | 192.5 | 193.1 | -0.3 | -0.2% | 25,600 |
| 2010/11/04 | 192.9 | 193.6 | 192.5 | 193.4 | +0.5 | +0.3% | 21,600 |
| 2010/11/02 | 193 | 193 | 190 | 192.9 | -0.2 | -0.1% | 18,400 |
| 2010/11/01 | 193.8 | 193.8 | 190.3 | 193.1 | +4.3 | +2.3% | 18,400 |
| 2010/10/29 | 190 | 190.1 | 188 | 188.8 | -6.2 | -3.2% | 26,400 |
| 2010/10/28 | 186.5 | 197.5 | 186.4 | 195 | +8.4 | +4.5% | 104,000 |
| 2010/10/27 | 187.6 | 187.6 | 186.6 | 186.6 | -0.9 | -0.5% | 26,400 |
| 2010/10/26 | 189.8 | 189.8 | 187.3 | 187.5 | +0.6 | +0.3% | 18,400 |
| 2010/10/25 | 188.1 | 188.1 | 186.9 | 186.9 | +0.4 | +0.2% | 13,600 |
3401～
3450
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
