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 |
|---|---|---|---|---|---|---|---|
| 2006/11/27 | 361.9 | 361.9 | 360.6 | 360.6 | -1.9 | -0.5% | 40,000 |
| 2006/11/24 | 361.9 | 363.8 | 361.9 | 362.5 | -11.9 | -3.2% | 28,800 |
| 2006/11/22 | 371.9 | 374.4 | 371.3 | 374.4 | +2.5 | +0.7% | 18,400 |
| 2006/11/21 | 373.1 | 373.1 | 368.8 | 371.9 | -0.6 | -0.2% | 17,600 |
| 2006/11/20 | 392.5 | 392.5 | 372.5 | 372.5 | -17.5 | -4.5% | 48,800 |
| 2006/11/17 | 397.5 | 397.5 | 390 | 390 | -7.5 | -1.9% | 8,000 |
| 2006/11/16 | 397.5 | 398.8 | 397.5 | 397.5 | ±0 | ±0% | 5,600 |
| 2006/11/15 | 397.5 | 397.5 | 396.3 | 397.5 | -2.5 | -0.6% | 15,200 |
| 2006/11/14 | 400 | 401.3 | 397.5 | 400 | -5 | -1.2% | 16,000 |
| 2006/11/13 | 402.5 | 405 | 402.5 | 405 | +2.5 | +0.6% | 9,600 |
| 2006/11/10 | 395 | 402.5 | 393.8 | 402.5 | +2.5 | +0.6% | 10,400 |
| 2006/11/09 | 400 | 402.5 | 396.3 | 400 | -2.5 | -0.6% | 27,200 |
| 2006/11/08 | 402.5 | 402.5 | 400 | 402.5 | ±0 | ±0% | 16,800 |
| 2006/11/07 | 407.5 | 407.5 | 401.3 | 402.5 | -2.5 | -0.6% | 27,200 |
| 2006/11/06 | 405 | 405 | 402.5 | 405 | -5 | -1.2% | 8,800 |
| 2006/11/02 | 417.5 | 417.5 | 407.5 | 410 | -12.5 | -3% | 8,800 |
| 2006/11/01 | 430 | 430 | 422.5 | 422.5 | -1.3 | -0.3% | 32,800 |
| 2006/10/31 | 422.5 | 428.8 | 420 | 423.8 | +5 | +1.2% | 39,200 |
| 2006/10/30 | 406.3 | 420 | 406.3 | 418.8 | +17.5 | +4.4% | 57,600 |
| 2006/10/27 | 395 | 401.3 | 395 | 401.3 | +3.8 | +1% | 28,000 |
| 2006/10/26 | 403.8 | 406.3 | 393.8 | 397.5 | -10 | -2.5% | 28,800 |
| 2006/10/25 | 406.3 | 407.5 | 405 | 407.5 | +1.2 | +0.3% | 8,800 |
| 2006/10/24 | 410 | 415 | 403.8 | 406.3 | +1.3 | +0.3% | 16,800 |
| 2006/10/23 | 402.5 | 411.3 | 402.5 | 405 | +6.2 | +1.6% | 31,200 |
| 2006/10/20 | 406.3 | 407.5 | 395 | 398.8 | -5 | -1.2% | 52,800 |
| 2006/10/19 | 413.8 | 416.3 | 403.8 | 403.8 | -2.5 | -0.6% | 32,000 |
| 2006/10/18 | 415 | 415 | 406.3 | 406.3 | -10 | -2.4% | 20,000 |
| 2006/10/17 | 415 | 425 | 415 | 416.3 | +1.3 | +0.3% | 40,800 |
| 2006/10/16 | 412.5 | 417.5 | 412.5 | 415 | -3.8 | -0.9% | 10,400 |
| 2006/10/13 | 418.8 | 418.8 | 412.5 | 418.8 | -6.2 | -1.5% | 43,200 |
| 2006/10/12 | 430 | 431.3 | 425 | 425 | -10 | -2.3% | 59,200 |
| 2006/10/11 | 441.3 | 441.3 | 435 | 435 | -6.3 | -1.4% | 28,800 |
| 2006/10/10 | 450 | 450 | 437.5 | 441.3 | -15 | -3.3% | 53,600 |
| 2006/10/06 | 450 | 456.3 | 450 | 456.3 | ±0 | ±0% | 8,800 |
| 2006/10/05 | 450 | 457.5 | 450 | 456.3 | ±0 | ±0% | 5,600 |
| 2006/10/04 | 460 | 460 | 456.3 | 456.3 | ±0 | ±0% | 6,400 |
| 2006/10/03 | 456.3 | 456.3 | 452.5 | 456.3 | -1.2 | -0.3% | 58,400 |
| 2006/10/02 | 461.3 | 461.3 | 457.5 | 457.5 | -5 | -1.1% | 3,200 |
| 2006/09/29 | 462.5 | 462.5 | 456.3 | 462.5 | ±0 | ±0% | 4,800 |
| 2006/09/28 | 443.8 | 462.5 | 443.8 | 462.5 | +6.2 | +1.4% | 2,400 |
| 2006/09/27 | 462.5 | 462.5 | 456.3 | 456.3 | +6.3 | +1.4% | 4,000 |
| 2006/09/26 | 447.5 | 450 | 447.5 | 450 | -5 | -1.1% | 3,200 |
| 2006/09/25 | 452.5 | 455 | 447.5 | 455 | +2.5 | +0.6% | 12,800 |
| 2006/09/22 | 453.8 | 453.8 | 452.5 | 452.5 | -2.5 | -0.5% | 1,600 |
| 2006/09/21 | 461.3 | 462.5 | 452.5 | 455 | +3.7 | +0.8% | 10,400 |
| 2006/09/20 | 456.3 | 458.8 | 451.3 | 451.3 | -6.2 | -1.4% | 4,000 |
| 2006/09/19 | 456.3 | 461.3 | 456.3 | 457.5 | +1.2 | +0.3% | 13,600 |
| 2006/09/15 | 462.5 | 465 | 456.3 | 456.3 | -30 | -6.2% | 15,200 |
| 2006/09/14 | 461.3 | 486.3 | 456.3 | 486.3 | +25 | +5.4% | 13,600 |
| 2006/09/13 | 462.5 | 462.5 | 457.5 | 461.3 | +1.3 | +0.3% | 4,000 |
4501～
4550
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
