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 |
|---|---|---|---|---|---|---|---|
| 2008/07/23 | 297.5 | 301.3 | 295 | 295 | -2.5 | -0.8% | 10,400 |
| 2008/07/22 | 293.8 | 297.5 | 291.3 | 297.5 | +8.1 | +2.8% | 8,800 |
| 2008/07/18 | 290 | 290 | 286.9 | 289.4 | -3.7 | -1.3% | 8,800 |
| 2008/07/17 | 293.8 | 293.8 | 290 | 293.1 | +1.2 | +0.4% | 5,600 |
| 2008/07/16 | 289.4 | 299.4 | 289.4 | 291.9 | -1.9 | -0.6% | 12,800 |
| 2008/07/15 | 301.9 | 301.9 | 293.1 | 293.8 | -3.1 | -1% | 7,200 |
| 2008/07/14 | 299.4 | 300 | 291.9 | 296.9 | +2.5 | +0.8% | 5,600 |
| 2008/07/11 | 296.3 | 296.9 | 294.4 | 294.4 | -1.9 | -0.6% | 6,400 |
| 2008/07/10 | 300 | 300 | 295.6 | 296.3 | +1.3 | +0.4% | 5,600 |
| 2008/07/09 | 293.8 | 295 | 293.8 | 295 | +10 | +3.5% | 2,400 |
| 2008/07/08 | 292.5 | 292.5 | 283.8 | 285 | -7.5 | -2.6% | 12,000 |
| 2008/07/07 | 289.4 | 292.5 | 289.4 | 292.5 | -1.3 | -0.4% | 3,200 |
| 2008/07/04 | 294.4 | 294.4 | 290.6 | 293.8 | -3.7 | -1.2% | 12,000 |
| 2008/07/03 | 300 | 300 | 296.3 | 297.5 | -8.8 | -2.9% | 7,200 |
| 2008/07/02 | 300 | 306.3 | 300 | 306.3 | +6.3 | +2.1% | 9,600 |
| 2008/07/01 | 302.5 | 304.4 | 300 | 300 | +3.1 | +1% | 8,000 |
| 2008/06/30 | 299.4 | 300 | 295 | 296.9 | -2.5 | -0.8% | 14,400 |
| 2008/06/27 | 300 | 300 | 295 | 299.4 | +1.9 | +0.6% | 21,600 |
| 2008/06/26 | 293.8 | 298.1 | 293.8 | 297.5 | +4.4 | +1.5% | 7,200 |
| 2008/06/25 | 295.6 | 296.3 | 293.1 | 293.1 | -2.5 | -0.8% | 9,600 |
| 2008/06/24 | 296.3 | 296.3 | 295.6 | 295.6 | ±0 | ±0% | 4,800 |
| 2008/06/23 | 289.4 | 295.6 | 283.1 | 295.6 | -0.7 | -0.2% | 20,000 |
| 2008/06/20 | 306.3 | 306.3 | 296.3 | 296.3 | -1.2 | -0.4% | 14,400 |
| 2008/06/19 | 303.1 | 303.8 | 297.5 | 297.5 | -10.6 | -3.4% | 8,000 |
| 2008/06/18 | 315 | 315 | 297.5 | 308.1 | -6.3 | -2% | 66,400 |
| 2008/06/17 | 304.4 | 314.4 | 303.8 | 314.4 | +10.6 | +3.5% | 45,600 |
| 2008/06/16 | 290 | 303.8 | 290 | 303.8 | +21.3 | +7.5% | 62,400 |
| 2008/06/13 | 286.3 | 286.3 | 281.9 | 282.5 | -3.1 | -1.1% | 21,600 |
| 2008/06/12 | 284.4 | 285.6 | 281.9 | 285.6 | +1.8 | +0.6% | 33,600 |
| 2008/06/11 | 281.9 | 285 | 281.9 | 283.8 | +0.7 | +0.2% | 8,000 |
| 2008/06/10 | 281.9 | 283.8 | 281.3 | 283.1 | +0.6 | +0.2% | 13,600 |
| 2008/06/09 | 278.1 | 282.5 | 276.9 | 282.5 | ±0 | ±0% | 18,400 |
| 2008/06/06 | 280.6 | 285 | 280.6 | 282.5 | +2.5 | +0.9% | 16,800 |
| 2008/06/05 | 275.6 | 280 | 275 | 280 | +4.4 | +1.6% | 14,400 |
| 2008/06/04 | 275 | 279.4 | 274.4 | 275.6 | +0.6 | +0.2% | 6,400 |
| 2008/06/03 | 277.5 | 278.8 | 274.4 | 275 | -1.3 | -0.5% | 10,400 |
| 2008/06/02 | 278.8 | 278.8 | 274.4 | 276.3 | +2.5 | +0.9% | 13,600 |
| 2008/05/30 | 275 | 276.3 | 271.9 | 273.8 | +1.3 | +0.5% | 14,400 |
| 2008/05/29 | 276.3 | 276.3 | 271.3 | 272.5 | +2.5 | +0.9% | 4,000 |
| 2008/05/28 | 273.8 | 279.4 | 270 | 270 | -3.8 | -1.4% | 9,600 |
| 2008/05/27 | 273.1 | 273.8 | 273.1 | 273.8 | +0.7 | +0.3% | 7,200 |
| 2008/05/26 | 270.6 | 273.8 | 270 | 273.1 | -2.5 | -0.9% | 18,400 |
| 2008/05/23 | 275 | 281.3 | 272.5 | 275.6 | +3.1 | +1.1% | 14,400 |
| 2008/05/22 | 273.8 | 275.6 | 270 | 272.5 | +1.9 | +0.7% | 8,800 |
| 2008/05/21 | 273.8 | 274.4 | 270.6 | 270.6 | -3.8 | -1.4% | 9,600 |
| 2008/05/20 | 273.8 | 274.4 | 273.8 | 274.4 | -5.6 | -2% | 3,200 |
| 2008/05/19 | 281.3 | 281.3 | 273.8 | 280 | -1.3 | -0.5% | 11,200 |
| 2008/05/16 | 286.3 | 286.3 | 281.3 | 281.3 | -5.6 | -2% | 8,800 |
| 2008/05/15 | 286.3 | 287.5 | 283.8 | 286.9 | +5.6 | +2% | 15,200 |
| 2008/05/14 | 282.5 | 283.8 | 280 | 281.3 | +3.8 | +1.4% | 19,200 |
4001～
4050
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
