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 |
|---|---|---|---|---|---|---|---|
| 2023/09/05 | 3,435 | 3,435 | 3,390 | 3,435 | ±0 | ±0% | 28,500 |
| 2023/09/04 | 3,390 | 3,445 | 3,385 | 3,435 | +45 | +1.3% | 34,700 |
| 2023/09/01 | 3,360 | 3,415 | 3,360 | 3,390 | +10 | +0.3% | 36,800 |
| 2023/08/31 | 3,330 | 3,400 | 3,325 | 3,380 | +30 | +0.9% | 36,900 |
| 2023/08/30 | 3,305 | 3,375 | 3,300 | 3,350 | +80 | +2.4% | 35,000 |
| 2023/08/29 | 3,300 | 3,300 | 3,245 | 3,270 | ±0 | ±0% | 17,400 |
| 2023/08/28 | 3,235 | 3,275 | 3,225 | 3,270 | +105 | +3.3% | 38,800 |
| 2023/08/25 | 3,165 | 3,175 | 3,135 | 3,165 | ±0 | ±0% | 26,800 |
| 2023/08/24 | 3,155 | 3,190 | 3,155 | 3,165 | -5 | -0.2% | 25,600 |
| 2023/08/23 | 3,080 | 3,175 | 3,065 | 3,170 | +70 | +2.3% | 38,300 |
| 2023/08/22 | 3,095 | 3,105 | 3,070 | 3,100 | +5 | +0.2% | 26,600 |
| 2023/08/21 | 3,085 | 3,110 | 3,080 | 3,095 | -15 | -0.5% | 30,600 |
| 2023/08/18 | 3,145 | 3,145 | 3,085 | 3,110 | -35 | -1.1% | 32,900 |
| 2023/08/17 | 3,195 | 3,195 | 3,110 | 3,145 | -50 | -1.6% | 27,300 |
| 2023/08/16 | 3,135 | 3,245 | 3,135 | 3,195 | +25 | +0.8% | 44,800 |
| 2023/08/15 | 3,200 | 3,230 | 3,155 | 3,170 | -85 | -2.6% | 65,500 |
| 2023/08/14 | 3,360 | 3,360 | 3,235 | 3,255 | -145 | -4.3% | 40,100 |
| 2023/08/10 | 3,445 | 3,445 | 3,355 | 3,400 | -60 | -1.7% | 44,800 |
| 2023/08/09 | 3,455 | 3,545 | 3,455 | 3,460 | +50 | +1.5% | 55,700 |
| 2023/08/08 | 3,450 | 3,570 | 3,410 | 3,410 | -35 | -1% | 73,000 |
| 2023/08/07 | 3,400 | 3,470 | 3,370 | 3,445 | +30 | +0.9% | 71,200 |
| 2023/08/04 | 3,495 | 3,635 | 3,415 | 3,415 | +210 | +6.6% | 201,400 |
| 2023/08/03 | 3,305 | 3,320 | 3,185 | 3,205 | -155 | -4.6% | 97,300 |
| 2023/08/02 | 3,360 | 3,410 | 3,345 | 3,360 | -30 | -0.9% | 34,700 |
| 2023/08/01 | 3,385 | 3,415 | 3,355 | 3,390 | +10 | +0.3% | 27,200 |
| 2023/07/31 | 3,415 | 3,430 | 3,370 | 3,380 | +60 | +1.8% | 30,500 |
| 2023/07/28 | 3,225 | 3,330 | 3,225 | 3,320 | +25 | +0.8% | 51,900 |
| 2023/07/27 | 3,300 | 3,300 | 3,230 | 3,295 | -15 | -0.5% | 39,900 |
| 2023/07/26 | 3,315 | 3,350 | 3,300 | 3,310 | -40 | -1.2% | 38,200 |
| 2023/07/25 | 3,395 | 3,395 | 3,330 | 3,350 | -50 | -1.5% | 42,000 |
| 2023/07/24 | 3,450 | 3,450 | 3,390 | 3,400 | ±0 | ±0% | 21,700 |
| 2023/07/21 | 3,495 | 3,495 | 3,400 | 3,400 | -95 | -2.7% | 24,000 |
| 2023/07/20 | 3,475 | 3,530 | 3,465 | 3,495 | +30 | +0.9% | 46,400 |
| 2023/07/19 | 3,445 | 3,480 | 3,425 | 3,465 | +75 | +2.2% | 38,800 |
| 2023/07/18 | 3,330 | 3,395 | 3,315 | 3,390 | +75 | +2.3% | 39,800 |
| 2023/07/14 | 3,370 | 3,370 | 3,305 | 3,315 | +5 | +0.2% | 25,800 |
| 2023/07/13 | 3,280 | 3,345 | 3,270 | 3,310 | +75 | +2.3% | 23,100 |
| 2023/07/12 | 3,365 | 3,365 | 3,235 | 3,235 | -120 | -3.6% | 43,100 |
| 2023/07/11 | 3,315 | 3,380 | 3,315 | 3,355 | +40 | +1.2% | 36,400 |
| 2023/07/10 | 3,300 | 3,340 | 3,275 | 3,315 | +15 | +0.5% | 38,800 |
| 2023/07/07 | 3,350 | 3,350 | 3,300 | 3,300 | -100 | -2.9% | 42,700 |
| 2023/07/06 | 3,430 | 3,440 | 3,370 | 3,400 | -95 | -2.7% | 37,400 |
| 2023/07/05 | 3,460 | 3,525 | 3,440 | 3,495 | +40 | +1.2% | 30,300 |
| 2023/07/04 | 3,535 | 3,535 | 3,445 | 3,455 | -80 | -2.3% | 32,600 |
| 2023/07/03 | 3,505 | 3,545 | 3,505 | 3,535 | +135 | +4% | 30,800 |
| 2023/06/30 | 3,400 | 3,420 | 3,390 | 3,400 | -35 | -1% | 38,500 |
| 2023/06/29 | 3,495 | 3,510 | 3,410 | 3,435 | -40 | -1.2% | 19,400 |
| 2023/06/28 | 3,445 | 3,480 | 3,420 | 3,475 | +75 | +2.2% | 23,300 |
| 2023/06/27 | 3,465 | 3,465 | 3,385 | 3,400 | -25 | -0.7% | 21,700 |
| 2023/06/26 | 3,375 | 3,445 | 3,365 | 3,425 | +50 | +1.5% | 22,700 |
301～
350
件表示中 / 4634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 | 374,500円 | +8.6% | +3.5% | 1.98% | 15.96倍 | 2.03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 |
| 伊勢化 | 2,231,000円 | +24.9% | +29.0% | 1.43% | 24.72倍 | 3.38倍 |
|
ヨウ素で国内首位、併産物に天然ガス。２次電池向けコバルト、ニッケルなど金属化合物併営 |
| クミアイ化 | 79,000円 | -3.7% | -35.7% | 3.80% | 7.93倍 | 0.67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 | 376,000円 | +2.7% | -9.7% | 3.46% | 13.29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 | 393,500円 | -9.1% | +22.2% | 4.32% | 21.76倍 | 0.64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
