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 |
|---|---|---|---|---|---|---|---|
| 2024/01/26 | 3,885 | 3,885 | 3,755 | 3,755 | -130 | -3.3% | 50,900 |
| 2024/01/25 | 3,740 | 3,890 | 3,740 | 3,885 | +135 | +3.6% | 45,200 |
| 2024/01/24 | 3,810 | 3,810 | 3,725 | 3,750 | -60 | -1.6% | 29,500 |
| 2024/01/23 | 3,825 | 3,865 | 3,765 | 3,810 | -5 | -0.1% | 57,300 |
| 2024/01/22 | 3,750 | 3,835 | 3,750 | 3,815 | +70 | +1.9% | 54,000 |
| 2024/01/19 | 3,740 | 3,780 | 3,705 | 3,745 | +40 | +1.1% | 52,600 |
| 2024/01/18 | 3,650 | 3,740 | 3,650 | 3,705 | +35 | +1% | 33,600 |
| 2024/01/17 | 3,720 | 3,740 | 3,660 | 3,670 | -15 | -0.4% | 35,500 |
| 2024/01/16 | 3,795 | 3,795 | 3,685 | 3,685 | -125 | -3.3% | 29,700 |
| 2024/01/15 | 3,705 | 3,810 | 3,700 | 3,810 | +90 | +2.4% | 26,600 |
| 2024/01/12 | 3,775 | 3,775 | 3,700 | 3,720 | -35 | -0.9% | 40,400 |
| 2024/01/11 | 3,765 | 3,795 | 3,735 | 3,755 | -5 | -0.1% | 49,800 |
| 2024/01/10 | 3,835 | 3,835 | 3,730 | 3,760 | -75 | -2% | 51,300 |
| 2024/01/09 | 3,770 | 3,870 | 3,770 | 3,835 | +75 | +2% | 42,400 |
| 2024/01/05 | 3,875 | 3,875 | 3,745 | 3,760 | -100 | -2.6% | 28,600 |
| 2024/01/04 | 3,920 | 3,930 | 3,830 | 3,860 | -120 | -3% | 40,800 |
| 2023/12/29 | 3,990 | 4,005 | 3,945 | 3,980 | +10 | +0.3% | 43,200 |
| 2023/12/28 | 3,885 | 3,970 | 3,885 | 3,970 | +105 | +2.7% | 57,300 |
| 2023/12/27 | 3,860 | 3,875 | 3,805 | 3,865 | +50 | +1.3% | 47,100 |
| 2023/12/26 | 3,740 | 3,825 | 3,740 | 3,815 | +75 | +2% | 32,000 |
| 2023/12/25 | 3,795 | 3,795 | 3,730 | 3,740 | +5 | +0.1% | 24,000 |
| 2023/12/22 | 3,640 | 3,735 | 3,640 | 3,735 | +100 | +2.8% | 35,700 |
| 2023/12/21 | 3,640 | 3,655 | 3,610 | 3,635 | -5 | -0.1% | 22,300 |
| 2023/12/20 | 3,600 | 3,660 | 3,595 | 3,640 | +40 | +1.1% | 32,700 |
| 2023/12/19 | 3,565 | 3,610 | 3,545 | 3,600 | +20 | +0.6% | 50,600 |
| 2023/12/18 | 3,520 | 3,580 | 3,505 | 3,580 | ±0 | ±0% | 39,000 |
| 2023/12/15 | 3,525 | 3,595 | 3,505 | 3,580 | +80 | +2.3% | 71,300 |
| 2023/12/14 | 3,565 | 3,585 | 3,480 | 3,500 | -65 | -1.8% | 56,400 |
| 2023/12/13 | 3,580 | 3,600 | 3,560 | 3,565 | -25 | -0.7% | 35,800 |
| 2023/12/12 | 3,640 | 3,650 | 3,565 | 3,590 | -10 | -0.3% | 31,500 |
| 2023/12/11 | 3,630 | 3,645 | 3,575 | 3,600 | +20 | +0.6% | 36,400 |
| 2023/12/08 | 3,635 | 3,675 | 3,540 | 3,580 | -105 | -2.8% | 63,500 |
| 2023/12/07 | 3,740 | 3,740 | 3,685 | 3,685 | -70 | -1.9% | 28,700 |
| 2023/12/06 | 3,700 | 3,785 | 3,690 | 3,755 | +35 | +0.9% | 75,800 |
| 2023/12/05 | 3,855 | 3,870 | 3,720 | 3,720 | -140 | -3.6% | 47,600 |
| 2023/12/04 | 3,840 | 3,870 | 3,750 | 3,860 | -40 | -1% | 49,400 |
| 2023/12/01 | 3,950 | 3,980 | 3,875 | 3,900 | -50 | -1.3% | 94,100 |
| 2023/11/30 | 3,880 | 3,955 | 3,880 | 3,950 | +70 | +1.8% | 48,900 |
| 2023/11/29 | 3,830 | 3,900 | 3,830 | 3,880 | +25 | +0.6% | 27,100 |
| 2023/11/28 | 3,830 | 3,860 | 3,790 | 3,855 | +25 | +0.7% | 35,300 |
| 2023/11/27 | 3,880 | 3,930 | 3,830 | 3,830 | -25 | -0.6% | 32,100 |
| 2023/11/24 | 3,860 | 3,895 | 3,845 | 3,855 | +30 | +0.8% | 39,700 |
| 2023/11/22 | 3,770 | 3,850 | 3,765 | 3,825 | +15 | +0.4% | 52,800 |
| 2023/11/21 | 3,750 | 3,830 | 3,750 | 3,810 | +90 | +2.4% | 58,200 |
| 2023/11/20 | 3,695 | 3,795 | 3,685 | 3,720 | -5 | -0.1% | 73,900 |
| 2023/11/17 | 3,685 | 3,730 | 3,660 | 3,725 | +75 | +2.1% | 53,200 |
| 2023/11/16 | 3,610 | 3,675 | 3,610 | 3,650 | -30 | -0.8% | 39,900 |
| 2023/11/15 | 3,600 | 3,700 | 3,595 | 3,680 | +120 | +3.4% | 62,600 |
| 2023/11/14 | 3,575 | 3,605 | 3,550 | 3,560 | +25 | +0.7% | 43,200 |
| 2023/11/13 | 3,520 | 3,555 | 3,510 | 3,535 | +15 | +0.4% | 59,500 |
301～
350
件表示中 / 4729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 | 309,500円 | +12.6% | +27.8% | 2.39% | 10.71倍 | 1.67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 |
| ＫＨネオケム | 238,800円 | +6.4% | +15.3% | 4.40% | 8.73倍 | 1.26倍 |
|
旧協和発酵発祥。エアコン等で冷媒と共存する冷凍機油原料が世界的に高シェア。化粧品原料も |
| 三洋化 | 359,500円 | -9.1% | +22.2% | 4.73% | 19.88倍 | 0.59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 |
| コニシ | 113,600円 | +4.5% | +1.8% | 3.35% | 10.19倍 | 0.88倍 |
|
「ボンド」で有名な接着剤最大手。住宅・建築分野に強く耐震補強技術を持つ。化成品商事も有力 |
| 天 馬 | 357,500円 | +13.0% | -12.2% | 1.12% | 17.38倍 | 0.85倍 |
|
樹脂成形中堅。ＯＡ、家電・自動車部品の受託製造が過半。「Ｆｉｔｓ」ブランドの収納用品で有名 |
市場注目の銘柄
チャート関連のコラム
