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 |
|---|---|---|---|---|---|---|---|
| 2023/08/30 | 3,305 | 3,375 | 3,300 | 3,350 | +80 | +2.4% | 35,000 |
| 2023/08/29 | 3,300 | 3,300 | 3,245 | 3,270 | ±0 | ±0% | 17,400 |
| 2023/08/28 | 3,235 | 3,275 | 3,225 | 3,270 | +105 | +3.3% | 38,800 |
| 2023/08/25 | 3,165 | 3,175 | 3,135 | 3,165 | ±0 | ±0% | 26,800 |
| 2023/08/24 | 3,155 | 3,190 | 3,155 | 3,165 | -5 | -0.2% | 25,600 |
| 2023/08/23 | 3,080 | 3,175 | 3,065 | 3,170 | +70 | +2.3% | 38,300 |
| 2023/08/22 | 3,095 | 3,105 | 3,070 | 3,100 | +5 | +0.2% | 26,600 |
| 2023/08/21 | 3,085 | 3,110 | 3,080 | 3,095 | -15 | -0.5% | 30,600 |
| 2023/08/18 | 3,145 | 3,145 | 3,085 | 3,110 | -35 | -1.1% | 32,900 |
| 2023/08/17 | 3,195 | 3,195 | 3,110 | 3,145 | -50 | -1.6% | 27,300 |
| 2023/08/16 | 3,135 | 3,245 | 3,135 | 3,195 | +25 | +0.8% | 44,800 |
| 2023/08/15 | 3,200 | 3,230 | 3,155 | 3,170 | -85 | -2.6% | 65,500 |
| 2023/08/14 | 3,360 | 3,360 | 3,235 | 3,255 | -145 | -4.3% | 40,100 |
| 2023/08/10 | 3,445 | 3,445 | 3,355 | 3,400 | -60 | -1.7% | 44,800 |
| 2023/08/09 | 3,455 | 3,545 | 3,455 | 3,460 | +50 | +1.5% | 55,700 |
| 2023/08/08 | 3,450 | 3,570 | 3,410 | 3,410 | -35 | -1% | 73,000 |
| 2023/08/07 | 3,400 | 3,470 | 3,370 | 3,445 | +30 | +0.9% | 71,200 |
| 2023/08/04 | 3,495 | 3,635 | 3,415 | 3,415 | +210 | +6.6% | 201,400 |
| 2023/08/03 | 3,305 | 3,320 | 3,185 | 3,205 | -155 | -4.6% | 97,300 |
| 2023/08/02 | 3,360 | 3,410 | 3,345 | 3,360 | -30 | -0.9% | 34,700 |
| 2023/08/01 | 3,385 | 3,415 | 3,355 | 3,390 | +10 | +0.3% | 27,200 |
| 2023/07/31 | 3,415 | 3,430 | 3,370 | 3,380 | +60 | +1.8% | 30,500 |
| 2023/07/28 | 3,225 | 3,330 | 3,225 | 3,320 | +25 | +0.8% | 51,900 |
| 2023/07/27 | 3,300 | 3,300 | 3,230 | 3,295 | -15 | -0.5% | 39,900 |
| 2023/07/26 | 3,315 | 3,350 | 3,300 | 3,310 | -40 | -1.2% | 38,200 |
| 2023/07/25 | 3,395 | 3,395 | 3,330 | 3,350 | -50 | -1.5% | 42,000 |
| 2023/07/24 | 3,450 | 3,450 | 3,390 | 3,400 | ±0 | ±0% | 21,700 |
| 2023/07/21 | 3,495 | 3,495 | 3,400 | 3,400 | -95 | -2.7% | 24,000 |
| 2023/07/20 | 3,475 | 3,530 | 3,465 | 3,495 | +30 | +0.9% | 46,400 |
| 2023/07/19 | 3,445 | 3,480 | 3,425 | 3,465 | +75 | +2.2% | 38,800 |
| 2023/07/18 | 3,330 | 3,395 | 3,315 | 3,390 | +75 | +2.3% | 39,800 |
| 2023/07/14 | 3,370 | 3,370 | 3,305 | 3,315 | +5 | +0.2% | 25,800 |
| 2023/07/13 | 3,280 | 3,345 | 3,270 | 3,310 | +75 | +2.3% | 23,100 |
| 2023/07/12 | 3,365 | 3,365 | 3,235 | 3,235 | -120 | -3.6% | 43,100 |
| 2023/07/11 | 3,315 | 3,380 | 3,315 | 3,355 | +40 | +1.2% | 36,400 |
| 2023/07/10 | 3,300 | 3,340 | 3,275 | 3,315 | +15 | +0.5% | 38,800 |
| 2023/07/07 | 3,350 | 3,350 | 3,300 | 3,300 | -100 | -2.9% | 42,700 |
| 2023/07/06 | 3,430 | 3,440 | 3,370 | 3,400 | -95 | -2.7% | 37,400 |
| 2023/07/05 | 3,460 | 3,525 | 3,440 | 3,495 | +40 | +1.2% | 30,300 |
| 2023/07/04 | 3,535 | 3,535 | 3,445 | 3,455 | -80 | -2.3% | 32,600 |
| 2023/07/03 | 3,505 | 3,545 | 3,505 | 3,535 | +135 | +4% | 30,800 |
| 2023/06/30 | 3,400 | 3,420 | 3,390 | 3,400 | -35 | -1% | 38,500 |
| 2023/06/29 | 3,495 | 3,510 | 3,410 | 3,435 | -40 | -1.2% | 19,400 |
| 2023/06/28 | 3,445 | 3,480 | 3,420 | 3,475 | +75 | +2.2% | 23,300 |
| 2023/06/27 | 3,465 | 3,465 | 3,385 | 3,400 | -25 | -0.7% | 21,700 |
| 2023/06/26 | 3,375 | 3,445 | 3,365 | 3,425 | +50 | +1.5% | 22,700 |
| 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 |
401～
450
件表示中 / 4730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 | 310,000円 | +12.6% | +27.8% | 2.39% | 10.73倍 | 1.67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 |
| ＫＨネオケム | 238,500円 | +6.4% | +15.3% | 4.40% | 8.71倍 | 1.26倍 |
|
旧協和発酵発祥。エアコン等で冷媒と共存する冷凍機油原料が世界的に高シェア。化粧品原料も |
| 三洋化 | 359,500円 | -9.1% | +22.2% | 4.73% | 19.88倍 | 0.58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 |
| コニシ | 114,100円 | +4.5% | +1.8% | 3.33% | 10.23倍 | 0.89倍 |
|
「ボンド」で有名な接着剤最大手。住宅・建築分野に強く耐震補強技術を持つ。化成品商事も有力 |
| 天 馬 | 358,000円 | +13.0% | -12.2% | 1.12% | 17.40倍 | 0.85倍 |
|
樹脂成形中堅。ＯＡ、家電・自動車部品の受託製造が過半。「Ｆｉｔｓ」ブランドの収納用品で有名 |
市場注目の銘柄
チャート関連のコラム
