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 |
|---|---|---|---|---|---|---|---|
| 2007/02/09 | 443.8 | 450 | 431.3 | 448.8 | +1.3 | +0.3% | 40,000 |
| 2007/02/08 | 443.8 | 447.5 | 425 | 447.5 | +3.7 | +0.8% | 54,400 |
| 2007/02/07 | 455 | 455 | 443.8 | 443.8 | -12.5 | -2.7% | 31,200 |
| 2007/02/06 | 458.8 | 462.5 | 455 | 456.3 | -7.5 | -1.6% | 20,000 |
| 2007/02/05 | 470 | 471.3 | 461.3 | 463.8 | +1.3 | +0.3% | 14,400 |
| 2007/02/02 | 462.5 | 466.3 | 462.5 | 462.5 | -3.8 | -0.8% | 18,400 |
| 2007/02/01 | 465 | 466.3 | 460 | 466.3 | +7.5 | +1.6% | 20,000 |
| 2007/01/31 | 468.8 | 468.8 | 458.8 | 458.8 | -5 | -1.1% | 32,000 |
| 2007/01/30 | 462.5 | 470 | 462.5 | 463.8 | +1.3 | +0.3% | 76,800 |
| 2007/01/29 | 473.8 | 473.8 | 460 | 462.5 | -8.8 | -1.9% | 66,400 |
| 2007/01/26 | 468.8 | 472.5 | 465 | 471.3 | -2.5 | -0.5% | 35,200 |
| 2007/01/25 | 460 | 477.5 | 460 | 473.8 | +25 | +5.6% | 269,600 |
| 2007/01/24 | 447.5 | 452.5 | 443.8 | 448.8 | +2.5 | +0.6% | 157,600 |
| 2007/01/23 | 460 | 461.3 | 446.3 | 446.3 | -3.7 | -0.8% | 76,800 |
| 2007/01/22 | 437.5 | 458.8 | 433.8 | 450 | +16.2 | +3.7% | 144,800 |
| 2007/01/19 | 423.8 | 435 | 418.8 | 433.8 | +7.5 | +1.8% | 65,600 |
| 2007/01/18 | 423.8 | 428.8 | 416.3 | 426.3 | +1.3 | +0.3% | 75,200 |
| 2007/01/17 | 422.5 | 426.3 | 422.5 | 425 | ±0 | ±0% | 81,600 |
| 2007/01/16 | 416.3 | 425 | 413.8 | 425 | +5 | +1.2% | 48,000 |
| 2007/01/15 | 421.3 | 421.3 | 416.3 | 420 | +1.2 | +0.3% | 24,000 |
| 2007/01/12 | 425 | 425 | 416.3 | 418.8 | -6.2 | -1.5% | 77,600 |
| 2007/01/11 | 433.8 | 433.8 | 418.8 | 425 | -7.5 | -1.7% | 31,200 |
| 2007/01/10 | 426.3 | 432.5 | 418.8 | 432.5 | +6.2 | +1.5% | 62,400 |
| 2007/01/09 | 427.5 | 436.3 | 423.8 | 426.3 | +1.3 | +0.3% | 70,400 |
| 2007/01/05 | 425 | 425 | 418.8 | 425 | -1.3 | -0.3% | 78,400 |
| 2007/01/04 | 422.5 | 426.3 | 413.8 | 426.3 | +11.3 | +2.7% | 36,000 |
| 2006/12/29 | 413.8 | 415 | 411.3 | 415 | +7.5 | +1.8% | 36,000 |
| 2006/12/28 | 417.5 | 423.8 | 397.5 | 407.5 | -11.3 | -2.7% | 183,200 |
| 2006/12/27 | 442.5 | 442.5 | 418.8 | 418.8 | -13.7 | -3.2% | 104,800 |
| 2006/12/26 | 423.8 | 437.5 | 422.5 | 432.5 | +11.2 | +2.7% | 130,400 |
| 2006/12/25 | 418.8 | 427.5 | 415 | 421.3 | +6.3 | +1.5% | 127,200 |
| 2006/12/22 | 390 | 418.8 | 390 | 415 | +23.7 | +6.1% | 212,000 |
| 2006/12/21 | 392.5 | 392.5 | 387.5 | 391.3 | ±0 | ±0% | 100,800 |
| 2006/12/20 | 387.5 | 392.5 | 387.5 | 391.3 | -2.5 | -0.6% | 88,800 |
| 2006/12/19 | 387.5 | 396.3 | 387.5 | 393.8 | +6.3 | +1.6% | 180,000 |
| 2006/12/18 | 386.3 | 391.3 | 383.8 | 387.5 | +5 | +1.3% | 178,400 |
| 2006/12/15 | 381.3 | 382.5 | 378.8 | 382.5 | +1.2 | +0.3% | 89,600 |
| 2006/12/14 | 381.3 | 382.5 | 375 | 381.3 | -2.5 | -0.7% | 178,400 |
| 2006/12/13 | 383.8 | 383.8 | 378.8 | 383.8 | -3.7 | -1% | 274,400 |
| 2006/12/12 | 373.8 | 387.5 | 373.8 | 387.5 | -5 | -1.3% | 946,400 |
| 2006/12/11 | 400 | 400 | 392.5 | 392.5 | -2.5 | -0.6% | 31,200 |
| 2006/12/08 | 393.8 | 397.5 | 391.3 | 395 | +2.5 | +0.6% | 24,800 |
| 2006/12/07 | 382.5 | 393.8 | 381.3 | 392.5 | +12.5 | +3.3% | 51,200 |
| 2006/12/06 | 373.1 | 382.5 | 373.1 | 380 | +8.1 | +2.2% | 108,000 |
| 2006/12/05 | 367.5 | 375 | 367.5 | 371.9 | +5.6 | +1.5% | 166,400 |
| 2006/12/04 | 365.6 | 366.3 | 363.1 | 366.3 | -1.2 | -0.3% | 148,000 |
| 2006/12/01 | 365.6 | 368.8 | 365.6 | 367.5 | +2.5 | +0.7% | 47,200 |
| 2006/11/30 | 362.5 | 365.6 | 362.5 | 365 | +2.5 | +0.7% | 13,600 |
| 2006/11/29 | 361.9 | 362.5 | 361.9 | 362.5 | +1.2 | +0.3% | 35,200 |
| 2006/11/28 | 361.9 | 361.9 | 361.3 | 361.3 | +0.7 | +0.2% | 34,400 |
4451～
4500
件表示中 / 4729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 | 313,500円 | +12.6% | +27.8% | 2.36% | 10.85倍 | 1.69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 | 240,500円 | +6.4% | +15.3% | 4.37% | 8.79倍 | 1.27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 | 361,500円 | -9.1% | +22.2% | 4.70% | 19.99倍 | 0.59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 | 114,600円 | +4.5% | +1.8% | 3.32% | 10.28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 | 357,500円 | +13.0% | -12.2% | 1.12% | 17.38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
