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 |
|---|---|---|---|---|---|---|---|
| 2009/06/11 | 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 |
| 2009/05/13 | 189.4 | 189.4 | 185 | 186.9 | -0.6 | -0.3% | 10,400 |
| 2009/05/12 | 185.6 | 189.5 | 185.6 | 187.5 | +1.9 | +1% | 10,400 |
| 2009/05/11 | 187.6 | 189.6 | 185 | 185.6 | -1.9 | -1% | 16,800 |
| 2009/05/08 | 189.4 | 190 | 186.9 | 187.5 | -1.9 | -1% | 29,600 |
| 2009/05/07 | 198.6 | 198.6 | 189.1 | 189.4 | -4.4 | -2.3% | 19,200 |
| 2009/05/01 | 198.8 | 198.8 | 193.8 | 193.8 | ±0 | ±0% | 12,000 |
| 2009/04/30 | 191.3 | 193.8 | 188.1 | 193.8 | +2.7 | +1.4% | 9,600 |
| 2009/04/28 | 188.1 | 191.1 | 188.1 | 191.1 | +3 | +1.6% | 8,000 |
| 2009/04/27 | 191 | 191 | 185.6 | 188.1 | +2.5 | +1.3% | 18,400 |
| 2009/04/24 | 188.6 | 188.9 | 185.4 | 185.6 | -3.2 | -1.7% | 10,400 |
| 2009/04/23 | 185.6 | 188.9 | 185.1 | 188.8 | +2.9 | +1.6% | 14,400 |
| 2009/04/22 | 185.8 | 189.5 | 185.8 | 185.9 | -2.2 | -1.2% | 11,200 |
| 2009/04/21 | 190.8 | 190.8 | 185.6 | 188.1 | -0.7 | -0.4% | 9,600 |
| 2009/04/20 | 187.8 | 188.8 | 187.8 | 188.8 | +3.5 | +1.9% | 3,200 |
| 2009/04/17 | 185.3 | 185.3 | 185.3 | 185.3 | ±0 | ±0% | 2,400 |
| 2009/04/16 | 187 | 187.5 | 185 | 185.3 | -1.7 | -0.9% | 12,800 |
| 2009/04/15 | 187 | 187.3 | 184.5 | 187 | +2.5 | +1.4% | 11,200 |
| 2009/04/14 | 190.5 | 190.6 | 184.5 | 184.5 | -3 | -1.6% | 35,200 |
| 2009/04/13 | 187.8 | 192 | 187.5 | 187.5 | -1.6 | -0.8% | 36,800 |
| 2009/04/10 | 188.9 | 191.9 | 186.9 | 189.1 | +0.3 | +0.2% | 22,400 |
| 2009/04/09 | 194 | 194 | 188.8 | 188.8 | -1.5 | -0.8% | 4,800 |
| 2009/04/08 | 189.9 | 190.5 | 189.9 | 190.3 | -7.1 | -3.6% | 5,600 |
| 2009/04/07 | 192.5 | 197.4 | 192.5 | 197.4 | +8.6 | +4.6% | 15,200 |
| 2009/04/06 | 191.9 | 195.6 | 188.8 | 188.8 | +6.3 | +3.5% | 13,600 |
| 2009/04/03 | 193.8 | 193.8 | 182.5 | 182.5 | -11.3 | -5.8% | 60,000 |
| 2009/04/02 | 198.8 | 200 | 193.8 | 193.8 | +2.5 | +1.3% | 8,800 |
| 2009/04/01 | 200 | 200 | 191.3 | 191.3 | -7.6 | -3.8% | 23,200 |
| 2009/03/31 | 200 | 200 | 198.8 | 198.9 | -0.5 | -0.3% | 10,400 |
| 2009/03/30 | 197.3 | 199.4 | 195.1 | 199.4 | -0.2 | -0.1% | 6,400 |
3951～
4000
件表示中 / 4800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 | 353,500円 | +0.5% | -1.1% | 2.32% | 11.91倍 | 1.84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 |
| トリケミカル | 313,000円 | +37.5% | +4.8% | 1.12% | 20.34倍 | 3.22倍 |
|
先端半導体製造向けにニッチな化学材料を少量生産。韓国に３５％出資合弁。山梨に新工場 |
| 未来工業 | 384,000円 | +4.0% | -11.1% | 3.39% | 14.63倍 | 1.18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 |
| 四国化ＨＤ | 204,000円 | +0.7% | -9.1% | 2.45% | 13.57倍 | 1.02倍 |
|
柱はラジアルタイヤ用不溶性硫黄をはじめとする化学品。輸出が多い。２３年１月、持株会社制に |
| 三洋化 | 389,500円 | -8.6% | +13.8% | 4.36% | 10.77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 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
