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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2010/10/22 | 187.5 | 187.6 | 186.5 | 186.5 | -0.6 | -0.3% | 17,600 |
| 2010/10/21 | 187.6 | 187.6 | 186.8 | 187.1 | -0.4 | -0.2% | 40,000 |
| 2010/10/20 | 189 | 189 | 187.4 | 187.5 | -1 | -0.5% | 55,200 |
| 2010/10/19 | 190.5 | 191.1 | 187.6 | 188.5 | -2 | -1% | 25,600 |
3501～
3550
件表示中 / 4731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 | 311,500円 | +12.6% | +27.8% | 2.38% | 10.78倍 | 1.68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 | 240,900円 | +6.4% | +15.3% | 4.36% | 8.80倍 | 1.27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 | 357,000円 | -9.1% | +22.2% | 4.76% | 19.74倍 | 0.58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 | 114,800円 | +4.5% | +1.8% | 3.31% | 10.29倍 | 0.89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
