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 |
|---|---|---|---|---|---|---|---|
| 2010/05/24 | 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 |
| 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 |
3651～
3700
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
