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 |
|---|---|---|---|---|---|---|---|
| 2023/06/23 | 3,450 | 3,475 | 3,345 | 3,375 | -60 | -1.7% | 42,800 |
| 2023/06/22 | 3,510 | 3,520 | 3,430 | 3,435 | -110 | -3.1% | 36,300 |
| 2023/06/21 | 3,540 | 3,565 | 3,520 | 3,545 | -10 | -0.3% | 25,100 |
| 2023/06/20 | 3,550 | 3,555 | 3,505 | 3,555 | -35 | -1% | 32,100 |
| 2023/06/19 | 3,610 | 3,625 | 3,560 | 3,590 | -30 | -0.8% | 24,400 |
| 2023/06/16 | 3,620 | 3,630 | 3,590 | 3,620 | ±0 | ±0% | 40,000 |
| 2023/06/15 | 3,630 | 3,660 | 3,595 | 3,620 | -25 | -0.7% | 22,200 |
| 2023/06/14 | 3,640 | 3,655 | 3,615 | 3,645 | +35 | +1% | 29,800 |
| 2023/06/13 | 3,600 | 3,625 | 3,590 | 3,610 | +25 | +0.7% | 42,200 |
| 2023/06/12 | 3,575 | 3,595 | 3,565 | 3,585 | +55 | +1.6% | 22,900 |
| 2023/06/09 | 3,470 | 3,530 | 3,455 | 3,530 | +70 | +2% | 54,700 |
| 2023/06/08 | 3,545 | 3,570 | 3,450 | 3,460 | -130 | -3.6% | 35,700 |
| 2023/06/07 | 3,640 | 3,670 | 3,590 | 3,590 | -10 | -0.3% | 64,700 |
| 2023/06/06 | 3,540 | 3,615 | 3,530 | 3,600 | -10 | -0.3% | 28,600 |
| 2023/06/05 | 3,600 | 3,625 | 3,570 | 3,610 | +70 | +2% | 34,700 |
| 2023/06/02 | 3,470 | 3,550 | 3,470 | 3,540 | +80 | +2.3% | 32,500 |
| 2023/06/01 | 3,470 | 3,485 | 3,425 | 3,460 | -10 | -0.3% | 46,400 |
| 2023/05/31 | 3,500 | 3,525 | 3,445 | 3,470 | -85 | -2.4% | 81,300 |
| 2023/05/30 | 3,565 | 3,590 | 3,530 | 3,555 | +30 | +0.9% | 34,700 |
| 2023/05/29 | 3,610 | 3,650 | 3,510 | 3,525 | -15 | -0.4% | 59,500 |
| 2023/05/26 | 3,570 | 3,605 | 3,540 | 3,540 | -15 | -0.4% | 64,500 |
| 2023/05/25 | 3,480 | 3,570 | 3,470 | 3,555 | +85 | +2.4% | 52,200 |
| 2023/05/24 | 3,470 | 3,500 | 3,445 | 3,470 | -10 | -0.3% | 38,100 |
| 2023/05/23 | 3,470 | 3,540 | 3,470 | 3,480 | +45 | +1.3% | 75,600 |
| 2023/05/22 | 3,435 | 3,455 | 3,415 | 3,435 | -20 | -0.6% | 44,600 |
| 2023/05/19 | 3,450 | 3,495 | 3,440 | 3,455 | +35 | +1% | 36,300 |
| 2023/05/18 | 3,420 | 3,430 | 3,390 | 3,420 | +25 | +0.7% | 46,500 |
| 2023/05/17 | 3,390 | 3,415 | 3,355 | 3,395 | -5 | -0.1% | 39,300 |
| 2023/05/16 | 3,370 | 3,400 | 3,340 | 3,400 | +100 | +3% | 35,100 |
| 2023/05/15 | 3,295 | 3,350 | 3,275 | 3,300 | +5 | +0.2% | 63,900 |
| 2023/05/12 | 3,185 | 3,350 | 3,160 | 3,295 | -100 | -2.9% | 185,700 |
| 2023/05/11 | 3,355 | 3,410 | 3,345 | 3,395 | +15 | +0.4% | 82,000 |
| 2023/05/10 | 3,455 | 3,470 | 3,370 | 3,380 | -5 | -0.1% | 58,500 |
| 2023/05/09 | 3,310 | 3,385 | 3,290 | 3,385 | +105 | +3.2% | 51,500 |
| 2023/05/08 | 3,300 | 3,330 | 3,275 | 3,280 | -35 | -1.1% | 40,500 |
| 2023/05/02 | 3,270 | 3,340 | 3,235 | 3,315 | +55 | +1.7% | 49,400 |
| 2023/05/01 | 3,250 | 3,275 | 3,230 | 3,260 | +70 | +2.2% | 34,900 |
| 2023/04/28 | 3,175 | 3,190 | 3,150 | 3,190 | +75 | +2.4% | 44,200 |
| 2023/04/27 | 3,080 | 3,120 | 3,050 | 3,115 | -10 | -0.3% | 58,000 |
| 2023/04/26 | 3,180 | 3,180 | 3,090 | 3,125 | -115 | -3.5% | 65,200 |
| 2023/04/25 | 3,290 | 3,310 | 3,225 | 3,240 | -5 | -0.2% | 37,300 |
| 2023/04/24 | 3,260 | 3,295 | 3,240 | 3,245 | -10 | -0.3% | 34,300 |
| 2023/04/21 | 3,250 | 3,280 | 3,230 | 3,255 | +15 | +0.5% | 43,300 |
| 2023/04/20 | 3,260 | 3,265 | 3,220 | 3,240 | -65 | -2% | 40,000 |
| 2023/04/19 | 3,315 | 3,320 | 3,255 | 3,305 | -55 | -1.6% | 51,900 |
| 2023/04/18 | 3,340 | 3,370 | 3,315 | 3,360 | +60 | +1.8% | 45,600 |
| 2023/04/17 | 3,300 | 3,310 | 3,230 | 3,300 | +10 | +0.3% | 35,300 |
| 2023/04/14 | 3,225 | 3,305 | 3,220 | 3,290 | +85 | +2.7% | 45,800 |
| 2023/04/13 | 3,210 | 3,215 | 3,180 | 3,205 | -30 | -0.9% | 35,500 |
| 2023/04/12 | 3,265 | 3,265 | 3,200 | 3,235 | -5 | -0.2% | 42,200 |
351～
400
件表示中 / 4634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 | 374,500円 | +8.6% | +3.5% | 1.98% | 15.96倍 | 2.03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 |
| 伊勢化 | 2,225,000円 | +24.9% | +29.0% | 1.44% | 24.65倍 | 3.37倍 |
|
ヨウ素で国内首位、併産物に天然ガス。２次電池向けコバルト、ニッケルなど金属化合物併営 |
| クミアイ化 | 78,900円 | -3.7% | -35.7% | 3.80% | 7.92倍 | 0.67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 | 378,500円 | +2.7% | -9.7% | 3.43% | 13.38倍 | 1.20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 | 392,500円 | -9.1% | +22.2% | 4.33% | 21.71倍 | 0.64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
