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 |
|---|---|---|---|---|---|---|---|
| 2010/12/01 | 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 |
| 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 |
3551～
3600
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
