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 |
|---|---|---|---|---|---|---|---|
| 2010/03/15 | 195.6 | 198.6 | 195.6 | 197.5 | +2.2 | +1.1% | 39,200 |
| 2010/03/12 | 193.9 | 195.3 | 193.6 | 195.3 | +1.5 | +0.8% | 73,600 |
| 2010/03/11 | 193.6 | 193.8 | 192.9 | 193.8 | +1.2 | +0.6% | 27,200 |
| 2010/03/10 | 192.9 | 193.1 | 192.5 | 192.6 | -0.3 | -0.2% | 38,400 |
| 2010/03/09 | 193.1 | 193.5 | 192.6 | 192.9 | -0.2 | -0.1% | 25,600 |
| 2010/03/08 | 190.6 | 193.1 | 190.6 | 193.1 | +2.5 | +1.3% | 56,800 |
| 2010/03/05 | 190.6 | 191.1 | 189 | 190.6 | +1.3 | +0.7% | 45,600 |
| 2010/03/04 | 191.3 | 191.3 | 189.3 | 189.3 | -2.1 | -1.1% | 40,800 |
| 2010/03/03 | 190 | 191.4 | 188.9 | 191.4 | -0.5 | -0.3% | 28,800 |
| 2010/03/02 | 190.8 | 192.3 | 189.4 | 191.9 | +1.3 | +0.7% | 44,000 |
| 2010/03/01 | 190.8 | 190.8 | 188.8 | 190.6 | +0.8 | +0.4% | 64,000 |
| 2010/02/26 | 189.4 | 189.8 | 185.5 | 189.8 | -1 | -0.5% | 108,000 |
| 2010/02/25 | 191.9 | 192.5 | 188.8 | 190.8 | -0.8 | -0.4% | 84,000 |
| 2010/02/24 | 192.1 | 194 | 191.3 | 191.6 | -2.8 | -1.4% | 59,200 |
| 2010/02/23 | 194.8 | 194.8 | 192.9 | 194.4 | +3.4 | +1.8% | 20,000 |
| 2010/02/22 | 196.3 | 196.9 | 190.9 | 191 | -3.6 | -1.8% | 95,200 |
| 2010/02/19 | 195.6 | 195.6 | 193.9 | 194.6 | -1.3 | -0.7% | 27,200 |
| 2010/02/18 | 192.8 | 196.1 | 191.4 | 195.9 | +3.1 | +1.6% | 72,000 |
| 2010/02/17 | 195 | 195 | 191.3 | 192.8 | -2.5 | -1.3% | 92,000 |
| 2010/02/16 | 196.8 | 196.8 | 195.1 | 195.3 | -1.5 | -0.8% | 33,600 |
| 2010/02/15 | 200 | 200 | 196.1 | 196.8 | ±0 | ±0% | 17,600 |
| 2010/02/12 | 195.9 | 198.6 | 195.9 | 196.8 | +0.9 | +0.5% | 24,000 |
| 2010/02/10 | 194.5 | 199.8 | 194.5 | 195.9 | +1.8 | +0.9% | 43,200 |
| 2010/02/09 | 196.5 | 197.5 | 193.8 | 194.1 | -3.4 | -1.7% | 96,000 |
| 2010/02/08 | 199.9 | 200 | 196.9 | 197.5 | -0.6 | -0.3% | 50,400 |
| 2010/02/05 | 197.3 | 201.3 | 196.3 | 198.1 | +0.6 | +0.3% | 73,600 |
| 2010/02/04 | 197.4 | 197.5 | 195.6 | 197.5 | +1.5 | +0.8% | 27,200 |
| 2010/02/03 | 196.3 | 198.5 | 195.9 | 196 | -0.1 | -0.1% | 42,400 |
| 2010/02/02 | 196.8 | 201.3 | 195.6 | 196.1 | +0.1 | +0.1% | 76,000 |
| 2010/02/01 | 195.6 | 200 | 195.6 | 196 | +0.5 | +0.3% | 80,000 |
| 2010/01/29 | 196.3 | 197.3 | 195.4 | 195.5 | -0.9 | -0.5% | 112,800 |
| 2010/01/28 | 197.5 | 199.9 | 196 | 196.4 | -0.2 | -0.1% | 68,000 |
| 2010/01/27 | 198.8 | 198.8 | 195.8 | 196.6 | +0.1 | +0.1% | 50,400 |
| 2010/01/26 | 201.3 | 201.3 | 193.8 | 196.5 | -3.5 | -1.8% | 370,400 |
| 2010/01/25 | 205 | 205 | 200 | 200 | -5 | -2.4% | 192,800 |
| 2010/01/22 | 206.1 | 206.1 | 201 | 205 | -3 | -1.4% | 183,200 |
| 2010/01/21 | 209.8 | 210.1 | 206.5 | 208 | -3.4 | -1.6% | 183,200 |
| 2010/01/20 | 216.6 | 216.6 | 211.3 | 211.4 | -0.9 | -0.4% | 84,000 |
| 2010/01/19 | 214.3 | 214.3 | 212.3 | 212.3 | -3.6 | -1.7% | 64,000 |
| 2010/01/18 | 217.1 | 217.4 | 213.1 | 215.9 | -1.6 | -0.7% | 47,200 |
| 2010/01/15 | 218.4 | 218.4 | 214.5 | 217.5 | +4.1 | +1.9% | 24,800 |
| 2010/01/14 | 220.4 | 220.4 | 213.1 | 213.4 | -6.6 | -3% | 104,800 |
| 2010/01/13 | 222.6 | 225 | 220 | 220 | -2.5 | -1.1% | 21,600 |
| 2010/01/12 | 224.8 | 224.8 | 218.8 | 222.5 | +3.7 | +1.7% | 25,600 |
| 2010/01/08 | 221.3 | 223.1 | 218.8 | 218.8 | +0.7 | +0.3% | 7,200 |
| 2010/01/07 | 219.3 | 219.3 | 218.1 | 218.1 | -1 | -0.5% | 16,000 |
| 2010/01/06 | 220 | 220 | 218.8 | 219.1 | -5.9 | -2.6% | 42,400 |
| 2010/01/05 | 225 | 225 | 224.4 | 225 | ±0 | ±0% | 8,000 |
| 2010/01/04 | 225.6 | 225.6 | 225 | 225 | +0.9 | +0.4% | 8,800 |
| 2009/12/30 | 225 | 225 | 223.9 | 224.1 | -0.9 | -0.4% | 14,400 |
3601～
3650
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
