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 |
|---|---|---|---|---|---|---|---|
| 2008/10/03 | 240.1 | 240.3 | 235 | 237.5 | -6.4 | -2.6% | 21,600 |
| 2008/10/02 | 251.9 | 251.9 | 243.8 | 243.9 | -8 | -3.2% | 12,800 |
| 2008/10/01 | 251.9 | 255 | 248.8 | 251.9 | +6.9 | +2.8% | 15,200 |
| 2008/09/30 | 241.9 | 245 | 241.9 | 245 | -10.6 | -4.1% | 10,400 |
| 2008/09/29 | 256.3 | 256.3 | 255 | 255.6 | ±0 | ±0% | 16,800 |
| 2008/09/26 | 269.4 | 270 | 253.1 | 255.6 | -16.9 | -6.2% | 32,800 |
| 2008/09/25 | 268.8 | 273.1 | 268.8 | 272.5 | -15 | -5.2% | 10,400 |
| 2008/09/24 | 289.4 | 292.5 | 286.3 | 287.5 | -1.3 | -0.5% | 32,000 |
| 2008/09/22 | 292.5 | 292.5 | 285 | 288.8 | +3.8 | +1.3% | 23,200 |
| 2008/09/19 | 287.5 | 287.5 | 276.3 | 285 | +10 | +3.6% | 21,600 |
| 2008/09/18 | 287.5 | 287.5 | 275 | 275 | -0.6 | -0.2% | 23,200 |
| 2008/09/17 | 289.4 | 289.4 | 275.6 | 275.6 | +6.2 | +2.3% | 5,600 |
| 2008/09/16 | 270.6 | 276.9 | 262.5 | 269.4 | -11.2 | -4% | 23,200 |
| 2008/09/12 | 280 | 288.1 | 277.5 | 280.6 | -0.7 | -0.2% | 25,600 |
| 2008/09/11 | 288.8 | 290 | 276.9 | 281.3 | -7.5 | -2.6% | 19,200 |
| 2008/09/10 | 277.5 | 291.3 | 277.5 | 288.8 | +5.7 | +2% | 9,600 |
| 2008/09/09 | 278.1 | 283.1 | 278.1 | 283.1 | +5.6 | +2% | 2,400 |
| 2008/09/08 | 286.3 | 295 | 277.5 | 277.5 | +1.2 | +0.4% | 10,400 |
| 2008/09/05 | 274.4 | 276.3 | 273.8 | 276.3 | ±0 | ±0% | 13,600 |
| 2008/09/04 | 286.9 | 286.9 | 275.6 | 276.3 | -11.2 | -3.9% | 13,600 |
| 2008/09/03 | 297.5 | 297.5 | 283.8 | 287.5 | - | - | 12,800 |
| 2008/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/09/01 | 300 | 300 | 298.8 | 300 | +7.5 | +2.6% | 12,000 |
| 2008/08/29 | 293.1 | 293.1 | 291.9 | 292.5 | +9.4 | +3.3% | 20,800 |
| 2008/08/28 | 282.5 | 283.1 | 277.5 | 283.1 | ±0 | ±0% | 7,200 |
| 2008/08/27 | 283.1 | 283.1 | 281.3 | 283.1 | +2.5 | +0.9% | 6,400 |
| 2008/08/26 | 278.1 | 283.1 | 276.3 | 280.6 | -2.5 | -0.9% | 6,400 |
| 2008/08/25 | 283.1 | 283.1 | 282.5 | 283.1 | +0.6 | +0.2% | 4,800 |
| 2008/08/22 | 282.5 | 283.1 | 281.3 | 282.5 | +1.2 | +0.4% | 7,200 |
| 2008/08/21 | 283.8 | 283.8 | 281.3 | 281.3 | -3.7 | -1.3% | 3,200 |
| 2008/08/20 | 285 | 285 | 283.1 | 285 | -5.6 | -1.9% | 3,200 |
| 2008/08/19 | 285.6 | 292.5 | 284.4 | 290.6 | +3.7 | +1.3% | 8,000 |
| 2008/08/18 | 284.4 | 286.9 | 283.1 | 286.9 | +5.6 | +2% | 4,800 |
| 2008/08/15 | 278.8 | 282.5 | 278.8 | 281.3 | -0.6 | -0.2% | 4,800 |
| 2008/08/14 | 277.5 | 281.9 | 276.9 | 281.9 | +5 | +1.8% | 3,200 |
| 2008/08/13 | 276.9 | 276.9 | 276.9 | 276.9 | +0.6 | +0.2% | 3,200 |
| 2008/08/12 | 279.4 | 281.9 | 276.3 | 276.3 | -3.1 | -1.1% | 5,600 |
| 2008/08/11 | 291.3 | 291.3 | 261.3 | 279.4 | -10.6 | -3.7% | 25,600 |
| 2008/08/08 | 296.9 | 300 | 290 | 290 | -8.8 | -2.9% | 13,600 |
| 2008/08/07 | 298.1 | 299.4 | 297.5 | 298.8 | +0.7 | +0.2% | 8,000 |
| 2008/08/06 | 296.3 | 300.6 | 296.3 | 298.1 | +1.8 | +0.6% | 10,400 |
| 2008/08/05 | 300.6 | 300.6 | 296.3 | 296.3 | -5.6 | -1.9% | 12,800 |
| 2008/08/04 | 301.3 | 302.5 | 298.1 | 301.9 | +1.3 | +0.4% | 7,200 |
| 2008/08/01 | 305.6 | 305.6 | 298.8 | 300.6 | -1.9 | -0.6% | 9,600 |
| 2008/07/31 | 302.5 | 302.5 | 296.9 | 302.5 | +3.7 | +1.2% | 11,200 |
| 2008/07/30 | 295.6 | 298.8 | 295.6 | 298.8 | +3.8 | +1.3% | 2,400 |
| 2008/07/29 | 297.5 | 301.3 | 295 | 295 | -2.5 | -0.8% | 5,600 |
| 2008/07/28 | 301.3 | 302.5 | 297.5 | 297.5 | +0.6 | +0.2% | 6,400 |
| 2008/07/25 | 299.4 | 301.9 | 296.3 | 296.9 | -3.7 | -1.2% | 6,400 |
| 2008/07/24 | 300 | 301.3 | 298.8 | 300.6 | +5.6 | +1.9% | 8,800 |
3951～
4000
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
