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 |
|---|---|---|---|---|---|---|---|
| 2010/03/08 | 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 |
| 2009/12/29 | 225 | 225 | 222.5 | 225 | +2.5 | +1.1% | 9,600 |
| 2009/12/28 | 225.1 | 225.1 | 222.5 | 222.5 | -2.4 | -1.1% | 13,600 |
| 2009/12/25 | 224.4 | 225 | 224.4 | 224.9 | +1 | +0.4% | 4,800 |
| 2009/12/24 | 224.9 | 225 | 223.8 | 223.9 | +0.1 | ±0% | 4,800 |
| 2009/12/22 | 225 | 225 | 223.8 | 223.8 | -1.2 | -0.5% | 18,400 |
3701～
3750
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
