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 |
|---|---|---|---|---|---|---|---|
| 2006/04/26 | 701.3 | 706.3 | 700 | 701.3 | +1.3 | +0.2% | 30,400 |
| 2006/04/25 | 712.5 | 712.5 | 700 | 700 | -16.3 | -2.3% | 15,200 |
| 2006/04/24 | 706.3 | 716.3 | 706.3 | 716.3 | +3.8 | +0.5% | 28,000 |
| 2006/04/21 | 717.5 | 718.8 | 712.5 | 712.5 | +6.2 | +0.9% | 7,200 |
| 2006/04/20 | 718.8 | 718.8 | 706.3 | 706.3 | -12.5 | -1.7% | 28,000 |
| 2006/04/19 | 718.8 | 718.8 | 718.8 | 718.8 | ±0 | ±0% | 1,600 |
| 2006/04/18 | 706.3 | 718.8 | 706.3 | 718.8 | +6.3 | +0.9% | 2,400 |
| 2006/04/17 | 712.5 | 718.8 | 712.5 | 712.5 | ±0 | ±0% | 9,600 |
| 2006/04/14 | 725 | 725 | 712.5 | 712.5 | -6.3 | -0.9% | 16,800 |
| 2006/04/13 | 722.5 | 722.5 | 718.8 | 718.8 | -6.2 | -0.9% | 13,600 |
| 2006/04/12 | 731.3 | 736.3 | 725 | 725 | -6.3 | -0.9% | 20,000 |
| 2006/04/11 | 743.8 | 743.8 | 722.5 | 731.3 | +8.8 | +1.2% | 11,200 |
| 2006/04/10 | 721.3 | 726.3 | 721.3 | 722.5 | -23.8 | -3.2% | 12,000 |
| 2006/04/07 | 743.8 | 747.5 | 743.8 | 746.3 | -1.2 | -0.2% | 8,800 |
| 2006/04/06 | 747.5 | 747.5 | 712.5 | 747.5 | +3.7 | +0.5% | 29,600 |
| 2006/04/05 | 750 | 750 | 741.3 | 743.8 | +2.5 | +0.3% | 9,600 |
| 2006/04/04 | 751.3 | 751.3 | 737.5 | 741.3 | -8.7 | -1.2% | 11,200 |
| 2006/04/03 | 750 | 768.8 | 747.5 | 750 | +6.2 | +0.8% | 59,200 |
| 2006/03/31 | 725 | 743.8 | 725 | 743.8 | +12.5 | +1.7% | 12,000 |
| 2006/03/30 | 737.5 | 737.5 | 731.3 | 731.3 | -6.2 | -0.8% | 6,400 |
| 2006/03/29 | 733.8 | 737.5 | 728.8 | 737.5 | +12.5 | +1.7% | 24,800 |
| 2006/03/28 | 703.8 | 725 | 678.8 | 725 | +6.2 | +0.9% | 32,800 |
| 2006/03/27 | 707.5 | 718.8 | 707.5 | 718.8 | +12.5 | +1.8% | 9,600 |
| 2006/03/24 | 706.3 | 706.3 | 706.3 | 706.3 | -6.2 | -0.9% | 17,600 |
| 2006/03/23 | 721.9 | 721.9 | 703.1 | 712.5 | ±0 | ±0% | 27,200 |
| 2006/03/22 | 708.8 | 714.4 | 703.1 | 712.5 | -18.8 | -2.6% | 25,600 |
| 2006/03/20 | 737.5 | 737.5 | 731.3 | 731.3 | +6.3 | +0.9% | 12,800 |
| 2006/03/17 | 703.1 | 725 | 703.1 | 725 | +23.7 | +3.4% | 35,200 |
| 2006/03/16 | 701.3 | 701.3 | 701.3 | 701.3 | ±0 | ±0% | 6,400 |
| 2006/03/15 | 706.3 | 706.3 | 701.3 | 701.3 | +0.7 | +0.1% | 27,200 |
| 2006/03/14 | 701.3 | 701.3 | 700.6 | 700.6 | ±0 | ±0% | 25,600 |
| 2006/03/13 | 701.3 | 701.3 | 700.6 | 700.6 | ±0 | ±0% | 9,600 |
| 2006/03/10 | 718.8 | 718.8 | 700.6 | 700.6 | -18.2 | -2.5% | 17,600 |
| 2006/03/09 | 664.4 | 718.8 | 664.4 | 718.8 | +31.3 | +4.6% | 22,400 |
| 2006/03/08 | 700 | 700 | 687.5 | 687.5 | -18.8 | -2.7% | 60,800 |
| 2006/03/07 | 706.3 | 706.3 | 700 | 706.3 | ±0 | ±0% | 22,400 |
| 2006/03/06 | 706.9 | 718.8 | 706.3 | 706.3 | ±0 | ±0% | 14,400 |
| 2006/03/03 | 700 | 706.9 | 700 | 706.3 | ±0 | ±0% | 28,800 |
| 2006/03/02 | 718.8 | 731.3 | 706.3 | 706.3 | -24.3 | -3.3% | 43,200 |
| 2006/03/01 | 730.6 | 730.6 | 725 | 730.6 | -0.7 | -0.1% | 14,400 |
| 2006/02/28 | 737.5 | 737.5 | 718.8 | 731.3 | -3.1 | -0.4% | 89,600 |
| 2006/02/27 | 735 | 740.6 | 734.4 | 734.4 | +18.8 | +2.6% | 62,400 |
| 2006/02/24 | 696.3 | 718.8 | 696.3 | 715.6 | +21.2 | +3.1% | 17,600 |
| 2006/02/23 | 681.9 | 706.3 | 681.9 | 694.4 | +6.9 | +1% | 65,600 |
| 2006/02/22 | 675 | 700 | 675 | 687.5 | +31.2 | +4.8% | 54,400 |
| 2006/02/21 | 643.8 | 656.3 | 640.6 | 656.3 | +6.3 | +1% | 41,600 |
| 2006/02/20 | 680.6 | 700 | 650 | 650 | -30.6 | -4.5% | 70,400 |
| 2006/02/17 | 678.1 | 687.5 | 656.3 | 680.6 | +24.3 | +3.7% | 56,000 |
| 2006/02/16 | 637.5 | 656.3 | 634.4 | 656.3 | +18.8 | +2.9% | 9,600 |
| 2006/02/15 | 693.8 | 693.8 | 637.5 | 637.5 | -18.8 | -2.9% | 11,200 |
4551～
4600
件表示中 / 4634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 | 375,500円 | +8.6% | +3.5% | 1.97% | 16.00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 |
| 伊勢化 | 2,222,000円 | +24.9% | +29.0% | 1.44% | 24.62倍 | 3.37倍 |
|
ヨウ素で国内首位、併産物に天然ガス。２次電池向けコバルト、ニッケルなど金属化合物併営 |
| クミアイ化 | 79,000円 | -3.7% | -35.7% | 3.80% | 7.93倍 | 0.67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 | 376,500円 | +2.7% | -9.7% | 3.45% | 13.31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 | 393,500円 | -9.1% | +22.2% | 4.32% | 21.76倍 | 0.64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
