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 |
|---|---|---|---|---|---|---|---|
| 2008/02/27 | 251.9 | 255.6 | 251.3 | 255 | +3.1 | +1.2% | 40,000 |
| 2008/02/26 | 249.5 | 251.9 | 248.8 | 251.9 | +2.5 | +1% | 20,000 |
| 2008/02/25 | 247.5 | 251.3 | 247.5 | 249.4 | +1.9 | +0.8% | 18,400 |
| 2008/02/22 | 245.6 | 250 | 245.6 | 247.5 | +1.1 | +0.4% | 5,600 |
| 2008/02/21 | 246.4 | 249.4 | 246.3 | 246.4 | ±0 | ±0% | 12,800 |
| 2008/02/20 | 246.3 | 247.5 | 246.3 | 246.4 | -3.2 | -1.3% | 13,600 |
| 2008/02/19 | 248.1 | 249.6 | 246.9 | 249.6 | +3.3 | +1.3% | 10,400 |
| 2008/02/18 | 244 | 247.6 | 244 | 246.3 | -1.2 | -0.5% | 8,800 |
| 2008/02/15 | 245.5 | 247.5 | 243.9 | 247.5 | +2 | +0.8% | 7,200 |
| 2008/02/14 | 245.3 | 247.5 | 245.3 | 245.5 | -0.1 | ±0% | 10,400 |
| 2008/02/13 | 242.3 | 247.3 | 242.3 | 245.6 | +3.2 | +1.3% | 6,400 |
| 2008/02/12 | 242.4 | 247.3 | 238.3 | 242.4 | +1 | +0.4% | 18,400 |
| 2008/02/08 | 242.4 | 246.3 | 241.4 | 241.4 | -8.5 | -3.4% | 11,200 |
| 2008/02/07 | 247.5 | 249.9 | 243.8 | 249.9 | +0.1 | ±0% | 24,800 |
| 2008/02/06 | 246.1 | 249.8 | 246.1 | 249.8 | -0.1 | ±0% | 12,000 |
| 2008/02/05 | 249.8 | 249.9 | 247.3 | 249.9 | +0.3 | +0.1% | 9,600 |
| 2008/02/04 | 248.1 | 249.8 | 245 | 249.6 | +1.5 | +0.6% | 6,400 |
| 2008/02/01 | 248.3 | 248.3 | 244.5 | 248.1 | +3.6 | +1.5% | 11,200 |
| 2008/01/31 | 244.4 | 245.4 | 242.5 | 244.5 | +6.1 | +2.6% | 9,600 |
| 2008/01/30 | 242.5 | 246 | 238.4 | 238.4 | -6.5 | -2.7% | 16,800 |
| 2008/01/29 | 243.8 | 245 | 241.3 | 244.9 | +3.6 | +1.5% | 6,400 |
| 2008/01/28 | 240 | 243.8 | 238.3 | 241.3 | +5 | +2.1% | 23,200 |
| 2008/01/25 | 234 | 236.4 | 231.3 | 236.3 | +6.3 | +2.7% | 11,200 |
| 2008/01/24 | 226.4 | 230.1 | 226.3 | 230 | +7.4 | +3.3% | 13,600 |
| 2008/01/23 | 230 | 230 | 222.6 | 222.6 | +3.8 | +1.7% | 20,000 |
| 2008/01/22 | 220.8 | 222.6 | 218.8 | 218.8 | -5.7 | -2.5% | 18,400 |
| 2008/01/21 | 227.3 | 232.5 | 221.1 | 224.5 | -3 | -1.3% | 42,400 |
| 2008/01/18 | 227.5 | 227.6 | 226.8 | 227.5 | -0.1 | ±0% | 17,600 |
| 2008/01/17 | 227.6 | 236.8 | 226.3 | 227.6 | +0.1 | ±0% | 12,800 |
| 2008/01/16 | 227.5 | 231.3 | 222.5 | 227.5 | -3.5 | -1.5% | 43,200 |
| 2008/01/15 | 244.4 | 245 | 230.6 | 231 | -9.6 | -4% | 84,000 |
| 2008/01/11 | 247.5 | 247.5 | 240.6 | 240.6 | -6.3 | -2.6% | 17,600 |
| 2008/01/10 | 237.5 | 247.3 | 237.5 | 246.9 | +8.3 | +3.5% | 23,200 |
| 2008/01/09 | 237.5 | 238.8 | 233.1 | 238.6 | +2.1 | +0.9% | 28,000 |
| 2008/01/08 | 238.8 | 241.6 | 235.6 | 236.5 | -3 | -1.3% | 25,600 |
| 2008/01/07 | 243.6 | 243.6 | 238.8 | 239.5 | -4.4 | -1.8% | 27,200 |
| 2008/01/04 | 250 | 250 | 243.8 | 243.9 | -3.7 | -1.5% | 15,200 |
| 2007/12/28 | 250 | 250 | 246.9 | 247.6 | -2.4 | -1% | 4,000 |
| 2007/12/27 | 251.9 | 251.9 | 246.3 | 250 | +0.4 | +0.2% | 21,600 |
| 2007/12/26 | 246.8 | 249.6 | 245 | 249.6 | +2.8 | +1.1% | 25,600 |
| 2007/12/25 | 232.5 | 246.8 | 232.5 | 246.8 | +13.8 | +5.9% | 17,600 |
| 2007/12/21 | 231.3 | 233.1 | 228.9 | 233 | +1.5 | +0.6% | 39,200 |
| 2007/12/20 | 232.8 | 232.9 | 231.3 | 231.5 | +0.2 | +0.1% | 24,800 |
| 2007/12/19 | 247.5 | 247.5 | 230.1 | 231.3 | -16.2 | -6.5% | 48,800 |
| 2007/12/18 | 249.4 | 251.9 | 247.5 | 247.5 | -2.5 | -1% | 36,000 |
| 2007/12/17 | 255.6 | 255.6 | 249.8 | 250 | -0.6 | -0.2% | 23,200 |
| 2007/12/14 | 249.4 | 251.3 | 248.8 | 250.6 | +0.6 | +0.2% | 26,400 |
| 2007/12/13 | 251.3 | 253.8 | 249.8 | 250 | ±0 | ±0% | 19,200 |
| 2007/12/12 | 251.9 | 253.8 | 248.8 | 250 | -1.3 | -0.5% | 37,600 |
| 2007/12/11 | 256.3 | 259.4 | 251.3 | 251.3 | -1.2 | -0.5% | 48,800 |
4101～
4150
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
