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 |
|---|---|---|---|---|---|---|---|
| 2009/07/31 | 230.4 | 231.3 | 230.4 | 231.3 | +0.9 | +0.4% | 7,200 |
| 2009/07/30 | 231.3 | 231.3 | 227.5 | 230.4 | +0.5 | +0.2% | 5,600 |
| 2009/07/29 | 231.3 | 231.3 | 225.3 | 229.9 | -0.1 | ±0% | 5,600 |
| 2009/07/28 | 226.8 | 230 | 226.3 | 230 | +1.5 | +0.7% | 10,400 |
| 2009/07/27 | 228.5 | 231.3 | 228.5 | 228.5 | +6.6 | +3% | 19,200 |
| 2009/07/24 | 218 | 223.1 | 218 | 221.9 | +4 | +1.8% | 9,600 |
| 2009/07/23 | 219 | 221.1 | 217.9 | 217.9 | +0.4 | +0.2% | 11,200 |
| 2009/07/22 | 218.1 | 218.1 | 217.5 | 217.5 | +0.4 | +0.2% | 4,000 |
| 2009/07/21 | 217.5 | 217.5 | 217.1 | 217.1 | +0.8 | +0.4% | 4,000 |
| 2009/07/17 | 216.3 | 216.3 | 216.3 | 216.3 | ±0 | ±0% | 2,400 |
| 2009/07/16 | 216.1 | 216.3 | 216 | 216.3 | +2.9 | +1.4% | 8,000 |
| 2009/07/15 | 216.1 | 216.1 | 208.6 | 213.4 | +0.9 | +0.4% | 10,400 |
| 2009/07/14 | 215.5 | 216 | 212.5 | 212.5 | -2.8 | -1.3% | 9,600 |
| 2009/07/13 | 215 | 215.6 | 212.5 | 215.3 | +1.5 | +0.7% | 11,200 |
| 2009/07/10 | 213.5 | 213.8 | 207.5 | 213.8 | +1.3 | +0.6% | 17,600 |
| 2009/07/09 | 211.3 | 213.6 | 209.9 | 212.5 | +1.2 | +0.6% | 12,000 |
| 2009/07/08 | 212.5 | 213.8 | 210.9 | 211.3 | -1.1 | -0.5% | 18,400 |
| 2009/07/07 | 212.5 | 212.5 | 208.8 | 212.4 | +4.9 | +2.4% | 17,600 |
| 2009/07/06 | 208.8 | 210.6 | 206.9 | 207.5 | +1.2 | +0.6% | 9,600 |
| 2009/07/03 | 211.3 | 211.3 | 205.1 | 206.3 | -3.7 | -1.8% | 19,200 |
| 2009/07/02 | 212.5 | 212.5 | 207.5 | 210 | +3.2 | +1.5% | 23,200 |
| 2009/07/01 | 203.6 | 206.9 | 203.6 | 206.8 | +3.2 | +1.6% | 15,200 |
| 2009/06/30 | 202.5 | 203.8 | 200.1 | 203.6 | +0.2 | +0.1% | 12,800 |
| 2009/06/29 | 198.9 | 203.4 | 198.4 | 203.4 | +4.6 | +2.3% | 18,400 |
| 2009/06/26 | 198.8 | 198.8 | 198.4 | 198.8 | ±0 | ±0% | 14,400 |
| 2009/06/25 | 198.8 | 198.8 | 197.3 | 198.8 | +2.4 | +1.2% | 8,800 |
| 2009/06/24 | 198.8 | 198.8 | 196.3 | 196.4 | -1.9 | -1% | 8,800 |
| 2009/06/23 | 198.3 | 198.3 | 196.6 | 198.3 | +0.2 | +0.1% | 12,800 |
| 2009/06/22 | 198.8 | 198.8 | 197.5 | 198.1 | -0.7 | -0.4% | 13,600 |
| 2009/06/19 | 198.8 | 198.8 | 198 | 198.8 | ±0 | ±0% | 14,400 |
| 2009/06/18 | 201.4 | 204.8 | 198.6 | 198.8 | -2.6 | -1.3% | 12,000 |
| 2009/06/17 | 201.4 | 201.4 | 201.4 | 201.4 | -0.4 | -0.2% | 2,400 |
| 2009/06/16 | 211.6 | 212.1 | 200.9 | 201.8 | -3.7 | -1.8% | 25,600 |
| 2009/06/15 | 203.3 | 205.5 | 203.3 | 205.5 | +8.1 | +4.1% | 11,200 |
| 2009/06/12 | 206.3 | 206.3 | 196.5 | 197.4 | +0.9 | +0.5% | 37,600 |
| 2009/06/11 | 202.4 | 202.4 | 194.5 | 196.5 | -5.1 | -2.5% | 15,200 |
| 2009/06/10 | 198.3 | 201.9 | 198.3 | 201.6 | +1.6 | +0.8% | 8,000 |
| 2009/06/09 | 201.9 | 201.9 | 198.1 | 200 | +2 | +1% | 5,600 |
| 2009/06/08 | 204.9 | 204.9 | 197.9 | 198 | +0.5 | +0.3% | 8,000 |
| 2009/06/05 | 197.1 | 197.5 | 197.1 | 197.5 | +0.5 | +0.3% | 5,600 |
| 2009/06/04 | 200 | 200 | 197 | 197 | -2.9 | -1.5% | 18,400 |
| 2009/06/03 | 197.1 | 199.9 | 197.1 | 199.9 | +1.1 | +0.6% | 4,800 |
| 2009/06/02 | 196.9 | 198.8 | 195.8 | 198.8 | -0.6 | -0.3% | 15,200 |
| 2009/06/01 | 199.5 | 199.8 | 193.8 | 199.4 | +3.6 | +1.8% | 17,600 |
| 2009/05/29 | 193.3 | 195.9 | 193.3 | 195.8 | +2.9 | +1.5% | 8,800 |
| 2009/05/28 | 192.8 | 193 | 192.8 | 192.9 | -0.2 | -0.1% | 4,000 |
| 2009/05/27 | 193.8 | 196.6 | 193.1 | 193.1 | -0.4 | -0.2% | 12,800 |
| 2009/05/26 | 191.4 | 193.6 | 190.8 | 193.5 | +2.2 | +1.2% | 10,400 |
| 2009/05/25 | 189.9 | 191.3 | 188 | 191.3 | +1.9 | +1% | 8,000 |
| 2009/05/22 | 189.9 | 189.9 | 189.4 | 189.4 | ±0 | ±0% | 5,600 |
3751～
3800
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
