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 |
|---|---|---|---|---|---|---|---|
| 2010/08/03 | 196.5 | 197.3 | 194.6 | 197.3 | +0.8 | +0.4% | 6,400 |
| 2010/08/02 | 194.4 | 196.5 | 194.4 | 196.5 | +2.1 | +1.1% | 12,000 |
| 2010/07/30 | 195.1 | 195.5 | 194.4 | 194.4 | -1.4 | -0.7% | 20,000 |
| 2010/07/29 | 197.5 | 197.5 | 195.3 | 195.8 | -1.5 | -0.8% | 16,000 |
| 2010/07/28 | 197.4 | 197.5 | 196.6 | 197.3 | +2.3 | +1.2% | 6,400 |
| 2010/07/27 | 196.8 | 196.8 | 195 | 195 | +0.4 | +0.2% | 12,800 |
| 2010/07/26 | 192.5 | 194.6 | 192.5 | 194.6 | +2.6 | +1.4% | 22,400 |
| 2010/07/23 | 193.8 | 193.8 | 191.3 | 192 | -1 | -0.5% | 19,200 |
| 2010/07/22 | 193.9 | 193.9 | 190.1 | 193 | -2 | -1% | 46,400 |
| 2010/07/21 | 200 | 200 | 195 | 195 | -5 | -2.5% | 31,200 |
| 2010/07/20 | 197.5 | 200 | 197.5 | 200 | +1.9 | +1% | 4,800 |
| 2010/07/16 | 200 | 200.4 | 198.1 | 198.1 | -0.7 | -0.4% | 32,000 |
| 2010/07/15 | 200 | 200 | 198.8 | 198.8 | -0.8 | -0.4% | 15,200 |
| 2010/07/14 | 200 | 200.4 | 199 | 199.6 | +2.1 | +1.1% | 17,600 |
| 2010/07/13 | 198.9 | 200 | 197.5 | 197.5 | -1.9 | -1% | 18,400 |
| 2010/07/12 | 199.1 | 199.4 | 199.1 | 199.4 | +0.3 | +0.2% | 11,200 |
| 2010/07/09 | 199 | 199.1 | 197.5 | 199.1 | +0.1 | +0.1% | 27,200 |
| 2010/07/08 | 198.6 | 199 | 196.6 | 199 | +1.6 | +0.8% | 16,800 |
| 2010/07/07 | 197.1 | 197.4 | 195.3 | 197.4 | +1.4 | +0.7% | 9,600 |
| 2010/07/06 | 194.6 | 196.4 | 194.4 | 196 | +1.9 | +1% | 14,400 |
| 2010/07/05 | 194.3 | 198 | 193.8 | 194.1 | +0.3 | +0.2% | 40,000 |
| 2010/07/02 | 193.5 | 194.8 | 193.3 | 193.8 | +0.3 | +0.2% | 15,200 |
| 2010/07/01 | 193.9 | 196.3 | 193.1 | 193.5 | -3.1 | -1.6% | 34,400 |
| 2010/06/30 | 195.5 | 196.8 | 195 | 196.6 | -0.9 | -0.5% | 24,800 |
| 2010/06/29 | 197.5 | 200 | 197.5 | 197.5 | -0.6 | -0.3% | 24,800 |
| 2010/06/28 | 200.6 | 200.6 | 197.6 | 198.1 | -2.5 | -1.2% | 18,400 |
| 2010/06/25 | 199 | 200.6 | 198.8 | 200.6 | -0.7 | -0.3% | 22,400 |
| 2010/06/24 | 198.9 | 205.9 | 198.1 | 201.3 | ±0 | ±0% | 32,000 |
| 2010/06/23 | 201.9 | 204.9 | 198.3 | 201.3 | -0.6 | -0.3% | 27,200 |
| 2010/06/22 | 201.8 | 202.1 | 201.8 | 201.9 | +0.3 | +0.1% | 5,600 |
| 2010/06/21 | 206 | 206 | 200 | 201.6 | ±0 | ±0% | 30,400 |
| 2010/06/18 | 198.8 | 201.8 | 198.8 | 201.6 | +2.6 | +1.3% | 15,200 |
| 2010/06/17 | 199.4 | 202.4 | 198.8 | 199 | -0.4 | -0.2% | 35,200 |
| 2010/06/16 | 200 | 200.9 | 198.9 | 199.4 | +1.5 | +0.8% | 22,400 |
| 2010/06/15 | 201.3 | 201.3 | 197.6 | 197.9 | +1.6 | +0.8% | 25,600 |
| 2010/06/14 | 194.6 | 198.6 | 194.6 | 196.3 | +2.2 | +1.1% | 20,800 |
| 2010/06/11 | 196.1 | 197.3 | 193.5 | 194.1 | -1.7 | -0.9% | 40,000 |
| 2010/06/10 | 193.3 | 195.8 | 192.8 | 195.8 | +3.2 | +1.7% | 9,600 |
| 2010/06/09 | 193.8 | 193.9 | 192.6 | 192.6 | -4.7 | -2.4% | 16,800 |
| 2010/06/08 | 194.5 | 197.5 | 192.1 | 197.3 | ±0 | ±0% | 27,200 |
| 2010/06/07 | 196.3 | 197.3 | 194.8 | 197.3 | -0.2 | -0.1% | 19,200 |
| 2010/06/04 | 196.1 | 197.5 | 195 | 197.5 | -0.4 | -0.2% | 24,000 |
| 2010/06/03 | 195.1 | 198.3 | 195.1 | 197.9 | +2.8 | +1.4% | 24,000 |
| 2010/06/02 | 195.5 | 195.5 | 195.1 | 195.1 | -1.2 | -0.6% | 16,800 |
| 2010/06/01 | 196.9 | 196.9 | 195.6 | 196.3 | +1.2 | +0.6% | 14,400 |
| 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 |
3601～
3650
件表示中 / 4730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 | 310,000円 | +12.6% | +27.8% | 2.39% | 10.73倍 | 1.67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 | 238,500円 | +6.4% | +15.3% | 4.40% | 8.71倍 | 1.26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 | 359,500円 | -9.1% | +22.2% | 4.73% | 19.88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 | 114,100円 | +4.5% | +1.8% | 3.33% | 10.23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 | 358,000円 | +13.0% | -12.2% | 1.12% | 17.40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
