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 |
|---|---|---|---|---|---|---|---|
| 2024/03/14 | 3,920 | 3,940 | 3,890 | 3,890 | +10 | +0.3% | 39,300 |
| 2024/03/13 | 3,930 | 3,935 | 3,840 | 3,880 | -30 | -0.8% | 23,900 |
| 2024/03/12 | 3,880 | 3,915 | 3,810 | 3,910 | ±0 | ±0% | 30,400 |
| 2024/03/11 | 3,935 | 3,940 | 3,885 | 3,910 | -120 | -3% | 34,000 |
| 2024/03/08 | 4,040 | 4,080 | 3,995 | 4,030 | -20 | -0.5% | 47,600 |
| 2024/03/07 | 4,200 | 4,200 | 4,040 | 4,050 | -90 | -2.2% | 34,000 |
| 2024/03/06 | 4,140 | 4,210 | 4,115 | 4,140 | -10 | -0.2% | 60,200 |
| 2024/03/05 | 4,145 | 4,165 | 4,115 | 4,150 | +10 | +0.2% | 40,600 |
| 2024/03/04 | 4,160 | 4,175 | 4,115 | 4,140 | -35 | -0.8% | 44,400 |
| 2024/03/01 | 4,270 | 4,290 | 4,160 | 4,175 | -110 | -2.6% | 44,100 |
| 2024/02/29 | 4,155 | 4,295 | 4,140 | 4,285 | +105 | +2.5% | 90,500 |
| 2024/02/28 | 4,105 | 4,200 | 4,100 | 4,180 | +80 | +2% | 38,300 |
| 2024/02/27 | 4,040 | 4,110 | 4,005 | 4,100 | +75 | +1.9% | 51,800 |
| 2024/02/26 | 4,120 | 4,155 | 4,025 | 4,025 | -75 | -1.8% | 30,600 |
| 2024/02/22 | 4,115 | 4,130 | 4,040 | 4,100 | +55 | +1.4% | 29,600 |
| 2024/02/21 | 4,130 | 4,135 | 4,025 | 4,045 | -90 | -2.2% | 20,000 |
| 2024/02/20 | 4,110 | 4,180 | 4,065 | 4,135 | +95 | +2.4% | 43,600 |
| 2024/02/19 | 4,095 | 4,095 | 4,000 | 4,040 | -50 | -1.2% | 23,000 |
| 2024/02/16 | 4,025 | 4,120 | 4,015 | 4,090 | +65 | +1.6% | 45,300 |
| 2024/02/15 | 3,955 | 4,055 | 3,955 | 4,025 | +70 | +1.8% | 45,100 |
| 2024/02/14 | 3,965 | 3,975 | 3,910 | 3,955 | -30 | -0.8% | 34,400 |
| 2024/02/13 | 3,910 | 3,990 | 3,855 | 3,985 | +80 | +2% | 48,600 |
| 2024/02/09 | 3,970 | 4,045 | 3,900 | 3,905 | -110 | -2.7% | 64,300 |
| 2024/02/08 | 4,075 | 4,155 | 3,925 | 4,015 | +220 | +5.8% | 119,100 |
| 2024/02/07 | 3,800 | 3,860 | 3,760 | 3,795 | +25 | +0.7% | 57,700 |
| 2024/02/06 | 3,745 | 3,790 | 3,735 | 3,770 | -15 | -0.4% | 22,600 |
| 2024/02/05 | 3,770 | 3,785 | 3,715 | 3,785 | +30 | +0.8% | 28,800 |
| 2024/02/02 | 3,750 | 3,805 | 3,735 | 3,755 | +15 | +0.4% | 30,200 |
| 2024/02/01 | 3,700 | 3,760 | 3,685 | 3,740 | -10 | -0.3% | 43,000 |
| 2024/01/31 | 3,730 | 3,760 | 3,715 | 3,750 | +20 | +0.5% | 36,100 |
| 2024/01/30 | 3,815 | 3,850 | 3,730 | 3,730 | -20 | -0.5% | 49,700 |
| 2024/01/29 | 3,755 | 3,760 | 3,705 | 3,750 | -5 | -0.1% | 30,100 |
| 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 |
301～
350
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
