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 |
|---|---|---|---|---|---|---|---|
| 2010/10/18 | 189.5 | 191.1 | 188.9 | 190.5 | +0.2 | +0.1% | 17,600 |
| 2010/10/15 | 189.9 | 191.3 | 187.8 | 190.3 | -0.2 | -0.1% | 30,400 |
| 2010/10/14 | 191 | 193.4 | 190.5 | 190.5 | -0.4 | -0.2% | 16,000 |
| 2010/10/13 | 192.8 | 193.8 | 190 | 190.9 | +0.6 | +0.3% | 13,600 |
| 2010/10/12 | 193 | 193.8 | 190.3 | 190.3 | -1.7 | -0.9% | 15,200 |
| 2010/10/08 | 192.8 | 193.6 | 192 | 192 | -0.8 | -0.4% | 15,200 |
| 2010/10/07 | 193.6 | 193.6 | 192.8 | 192.8 | +2.8 | +1.5% | 5,600 |
| 2010/10/06 | 188.5 | 190.5 | 188.4 | 190 | -0.3 | -0.2% | 28,000 |
| 2010/10/05 | 187.5 | 190.6 | 186.8 | 190.3 | -1 | -0.5% | 50,400 |
| 2010/10/04 | 194.3 | 194.3 | 191.3 | 191.3 | -1.2 | -0.6% | 15,200 |
| 2010/10/01 | 195.3 | 195.3 | 192.5 | 192.5 | -0.5 | -0.3% | 22,400 |
| 2010/09/30 | 193.8 | 195 | 193 | 193 | -0.8 | -0.4% | 10,400 |
| 2010/09/29 | 192.5 | 195.3 | 192.5 | 193.8 | -1.6 | -0.8% | 32,000 |
| 2010/09/28 | 192.4 | 195.4 | 192.3 | 195.4 | -4.2 | -2.1% | 43,200 |
| 2010/09/27 | 199.8 | 199.8 | 196.8 | 199.6 | +3.3 | +1.7% | 44,800 |
| 2010/09/24 | 195.8 | 196.8 | 195.8 | 196.3 | +0.5 | +0.3% | 32,800 |
| 2010/09/22 | 195 | 196.5 | 195 | 195.8 | +0.8 | +0.4% | 14,400 |
| 2010/09/21 | 194 | 196.8 | 194 | 195 | -0.8 | -0.4% | 38,400 |
| 2010/09/17 | 196.3 | 196.8 | 194.8 | 195.8 | -0.1 | -0.1% | 29,600 |
| 2010/09/16 | 196.3 | 196.4 | 194 | 195.9 | -0.9 | -0.5% | 24,000 |
| 2010/09/15 | 195 | 196.8 | 195 | 196.8 | ±0 | ±0% | 31,200 |
| 2010/09/14 | 196.8 | 196.8 | 196.3 | 196.8 | ±0 | ±0% | 11,200 |
| 2010/09/13 | 195.6 | 197.3 | 195.6 | 196.8 | +1.2 | +0.6% | 6,400 |
| 2010/09/10 | 198.5 | 198.5 | 194 | 195.6 | +1.7 | +0.9% | 46,400 |
| 2010/09/09 | 194.4 | 194.5 | 193.9 | 193.9 | -0.6 | -0.3% | 11,200 |
| 2010/09/08 | 194.3 | 196.3 | 194.3 | 194.5 | -0.6 | -0.3% | 10,400 |
| 2010/09/07 | 196.1 | 197 | 194.5 | 195.1 | -1 | -0.5% | 8,800 |
| 2010/09/06 | 193.9 | 196.1 | 193.8 | 196.1 | +1 | +0.5% | 6,400 |
| 2010/09/03 | 195 | 195.4 | 192.8 | 195.1 | +1.6 | +0.8% | 12,800 |
| 2010/09/02 | 193.1 | 194.9 | 193.1 | 193.5 | +0.7 | +0.4% | 8,800 |
| 2010/09/01 | 196.4 | 196.4 | 192.6 | 192.8 | +0.7 | +0.4% | 30,400 |
| 2010/08/31 | 195 | 195 | 192.1 | 192.1 | -2.9 | -1.5% | 19,200 |
| 2010/08/30 | 195 | 196.5 | 194.9 | 195 | +1.2 | +0.6% | 20,000 |
| 2010/08/27 | 192 | 193.8 | 191.3 | 193.8 | +1.8 | +0.9% | 24,800 |
| 2010/08/26 | 187.9 | 192 | 187.9 | 192 | +4.5 | +2.4% | 20,000 |
| 2010/08/25 | 187.5 | 190 | 187.1 | 187.5 | -0.4 | -0.2% | 12,800 |
| 2010/08/24 | 190 | 191.1 | 187.5 | 187.9 | -2.6 | -1.4% | 33,600 |
| 2010/08/23 | 191.3 | 191.3 | 190.4 | 190.5 | -0.8 | -0.4% | 13,600 |
| 2010/08/20 | 192.5 | 192.5 | 191.3 | 191.3 | -2.3 | -1.2% | 18,400 |
| 2010/08/19 | 192.8 | 193.6 | 191.3 | 193.6 | +2.6 | +1.4% | 17,600 |
| 2010/08/18 | 193.1 | 193.1 | 190.6 | 191 | -1.1 | -0.6% | 26,400 |
| 2010/08/17 | 191.9 | 192.9 | 191.4 | 192.1 | +0.6 | +0.3% | 17,600 |
| 2010/08/16 | 191.5 | 192.9 | 191.3 | 191.5 | +0.2 | +0.1% | 7,200 |
| 2010/08/13 | 191.5 | 191.8 | 191.1 | 191.3 | -0.2 | -0.1% | 12,800 |
| 2010/08/12 | 191.3 | 192.3 | 191.3 | 191.5 | -1.6 | -0.8% | 26,400 |
| 2010/08/11 | 193.6 | 193.6 | 192.5 | 193.1 | -0.5 | -0.3% | 19,200 |
| 2010/08/10 | 195.1 | 195.4 | 193.6 | 193.6 | -1.4 | -0.7% | 24,000 |
| 2010/08/09 | 196.9 | 196.9 | 195 | 195 | -1.3 | -0.7% | 9,600 |
| 2010/08/06 | 194.6 | 196.3 | 194 | 196.3 | +2.8 | +1.4% | 23,200 |
| 2010/08/05 | 193.4 | 195 | 193.4 | 193.5 | +0.1 | +0.1% | 16,800 |
3551～
3600
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
