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 |
|---|---|---|---|---|---|---|---|
| 2009/07/23 | 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 |
| 2009/05/21 | 185.3 | 189.4 | 185 | 189.4 | +2.5 | +1.3% | 20,800 |
| 2009/05/20 | 185.1 | 186.9 | 185.1 | 186.9 | ±0 | ±0% | 4,000 |
| 2009/05/19 | 185.1 | 186.9 | 185 | 186.9 | +1.9 | +1% | 6,400 |
| 2009/05/18 | 185.6 | 185.6 | 185 | 185 | -2.3 | -1.2% | 7,200 |
| 2009/05/15 | 185.4 | 187.5 | 185.4 | 187.3 | +0.3 | +0.2% | 8,800 |
| 2009/05/14 | 185.3 | 187.5 | 185.3 | 187 | +0.1 | +0.1% | 8,000 |
3851～
3900
件表示中 / 4729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 | 312,000円 | +12.6% | +27.8% | 2.37% | 10.80倍 | 1.68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 | 239,600円 | +6.4% | +15.3% | 4.38% | 8.76倍 | 1.27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 | 360,000円 | -9.1% | +22.2% | 4.72% | 19.91倍 | 0.59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 | 114,000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 | 357,500円 | +13.0% | -12.2% | 1.12% | 17.38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
