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 |
|---|---|---|---|---|---|---|---|
| 2010/05/31 | 195.6 | 195.6 | 192.5 | 195.1 | +3.6 | +1.9% | 18,400 |
| 2010/05/28 | 195.8 | 195.8 | 191.5 | 191.5 | -3 | -1.5% | 54,400 |
| 2010/05/27 | 194 | 194.5 | 191.3 | 194.5 | +0.7 | +0.4% | 43,200 |
| 2010/05/26 | 195.3 | 195.4 | 192.5 | 193.8 | -3.6 | -1.8% | 43,200 |
| 2010/05/25 | 199.3 | 199.3 | 192.5 | 197.4 | +0.4 | +0.2% | 40,000 |
| 2010/05/24 | 193.8 | 197 | 190.9 | 197 | +4.4 | +2.3% | 92,000 |
| 2010/05/21 | 193.8 | 194.6 | 190.8 | 192.6 | -5.8 | -2.9% | 91,200 |
| 2010/05/20 | 200.5 | 202.5 | 198.1 | 198.4 | -1.1 | -0.6% | 32,800 |
| 2010/05/19 | 197.8 | 199.5 | 196.3 | 199.5 | +1.6 | +0.8% | 26,400 |
| 2010/05/18 | 202.8 | 204.1 | 197.9 | 197.9 | -4.9 | -2.4% | 72,800 |
| 2010/05/17 | 201.4 | 205.3 | 200.9 | 202.8 | +0.9 | +0.4% | 32,800 |
| 2010/05/14 | 203.9 | 204.9 | 201.3 | 201.9 | -1.4 | -0.7% | 57,600 |
| 2010/05/13 | 207.3 | 207.3 | 203.3 | 203.3 | +1 | +0.5% | 38,400 |
| 2010/05/12 | 201.6 | 205 | 201.3 | 202.3 | -4.2 | -2% | 83,200 |
| 2010/05/11 | 211.9 | 212.1 | 206.5 | 206.5 | -4.6 | -2.2% | 98,400 |
| 2010/05/10 | 210 | 212.5 | 207.6 | 211.1 | +14.8 | +7.5% | 309,600 |
| 2010/05/07 | 196.3 | 196.3 | 193.3 | 196.3 | -1.8 | -0.9% | 55,200 |
| 2010/05/06 | 200.9 | 200.9 | 198.1 | 198.1 | -3.2 | -1.6% | 55,200 |
| 2010/04/30 | 202.3 | 202.5 | 200.5 | 201.3 | +1.2 | +0.6% | 28,000 |
| 2010/04/28 | 200.6 | 201.8 | 199.8 | 200.1 | -3 | -1.5% | 43,200 |
| 2010/04/27 | 203.6 | 203.6 | 202.1 | 203.1 | +1.3 | +0.6% | 26,400 |
| 2010/04/26 | 200.6 | 203.4 | 200.4 | 201.8 | +2 | +1% | 79,200 |
| 2010/04/23 | 200.6 | 200.6 | 198.8 | 199.8 | +1.9 | +1% | 28,000 |
| 2010/04/22 | 200 | 200 | 197.9 | 197.9 | -2.1 | -1.1% | 40,800 |
| 2010/04/21 | 200.3 | 200.5 | 199.4 | 200 | ±0 | ±0% | 51,200 |
| 2010/04/20 | 199.8 | 200 | 199.3 | 200 | +0.2 | +0.1% | 48,000 |
| 2010/04/19 | 200 | 200.1 | 198.9 | 199.8 | -2.7 | -1.3% | 31,200 |
| 2010/04/16 | 202.4 | 202.5 | 201.4 | 202.5 | +0.2 | +0.1% | 32,000 |
| 2010/04/15 | 201.8 | 202.3 | 198.3 | 202.3 | +2.2 | +1.1% | 47,200 |
| 2010/04/14 | 201.5 | 201.5 | 199.9 | 200.1 | -1.7 | -0.8% | 32,000 |
| 2010/04/13 | 201.9 | 202.4 | 201.5 | 201.8 | ±0 | ±0% | 34,400 |
| 2010/04/12 | 198 | 202 | 197.8 | 201.8 | +4.3 | +2.2% | 72,800 |
| 2010/04/09 | 197.5 | 198.9 | 197.4 | 197.5 | +0.2 | +0.1% | 44,000 |
| 2010/04/08 | 197.1 | 198.8 | 197.1 | 197.3 | +0.2 | +0.1% | 73,600 |
| 2010/04/07 | 198.1 | 198.8 | 197.1 | 197.1 | ±0 | ±0% | 38,400 |
| 2010/04/06 | 198.3 | 198.5 | 197.1 | 197.1 | -0.7 | -0.4% | 34,400 |
| 2010/04/05 | 197.6 | 198.5 | 197.6 | 197.8 | +0.3 | +0.2% | 39,200 |
| 2010/04/02 | 198 | 198 | 195.8 | 197.5 | -0.4 | -0.2% | 34,400 |
| 2010/04/01 | 196.5 | 198 | 195.6 | 197.9 | ±0 | ±0% | 95,200 |
| 2010/03/31 | 196.8 | 198.6 | 196.8 | 197.9 | -0.9 | -0.5% | 41,600 |
| 2010/03/30 | 199.4 | 199.4 | 195.9 | 198.8 | ±0 | ±0% | 56,000 |
| 2010/03/29 | 195 | 200 | 195 | 198.8 | -8 | -3.9% | 80,800 |
| 2010/03/26 | 206.9 | 206.9 | 205.1 | 206.8 | +0.3 | +0.1% | 84,800 |
| 2010/03/25 | 205.6 | 206.9 | 205.3 | 206.5 | +0.1 | ±0% | 62,400 |
| 2010/03/24 | 205 | 206.4 | 203.8 | 206.4 | +1.9 | +0.9% | 83,200 |
| 2010/03/23 | 206.3 | 207.5 | 203.9 | 204.5 | -0.5 | -0.2% | 83,200 |
| 2010/03/19 | 202.6 | 205.6 | 202.5 | 205 | +3 | +1.5% | 42,400 |
| 2010/03/18 | 201.3 | 202.5 | 201.3 | 202 | +1.7 | +0.8% | 60,800 |
| 2010/03/17 | 201.3 | 201.4 | 198.8 | 200.3 | +0.4 | +0.2% | 53,600 |
| 2010/03/16 | 199.3 | 199.9 | 197.8 | 199.9 | +2.4 | +1.2% | 64,800 |
3551～
3600
件表示中 / 4635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 | 375,000円 | +8.6% | +3.5% | 1.97% | 15.98倍 | 2.04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 |
| 高砂香 | 543,000円 | +12.3% | +133.7% | 2.95% | 13.23倍 | 0.75倍 |
|
香料で国内１位。世界でも大手の一角。飲料・食品向けが主。欧米アジアなどで現地生産化推進 |
| クミアイ化 | 78,800円 | -3.7% | -35.7% | 3.81% | 7.90倍 | 0.66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 | 375,000円 | +2.7% | -9.7% | 3.47% | 13.26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 | 390,500円 | -9.1% | +22.2% | 4.35% | 21.60倍 | 0.63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
