ＪＳＰ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 |
|---|---|---|---|---|---|---|---|
| 2004/06/24 | 1,483 | 1,485 | 1,440 | 1,465 | +2 | +0.1% | 47,000 |
| 2004/06/23 | 1,448 | 1,480 | 1,448 | 1,463 | +15 | +1% | 76,000 |
| 2004/06/22 | 1,400 | 1,448 | 1,400 | 1,448 | +46 | +3.3% | 36,500 |
| 2004/06/21 | 1,395 | 1,415 | 1,395 | 1,402 | +7 | +0.5% | 133,900 |
| 2004/06/18 | 1,394 | 1,410 | 1,350 | 1,395 | ±0 | ±0% | 103,100 |
| 2004/06/17 | 1,400 | 1,428 | 1,391 | 1,395 | -35 | -2.4% | 244,000 |
| 2004/06/16 | 1,320 | 1,460 | 1,320 | 1,430 | +165 | +13% | 508,600 |
| 2004/06/15 | 1,220 | 1,273 | 1,220 | 1,265 | +45 | +3.7% | 293,500 |
| 2004/06/14 | 1,180 | 1,229 | 1,178 | 1,220 | +47 | +4% | 144,800 |
| 2004/06/11 | 1,165 | 1,177 | 1,165 | 1,173 | +8 | +0.7% | 33,500 |
| 2004/06/10 | 1,160 | 1,170 | 1,160 | 1,165 | +5 | +0.4% | 26,000 |
| 2004/06/09 | 1,174 | 1,182 | 1,150 | 1,160 | -3 | -0.3% | 105,800 |
| 2004/06/08 | 1,148 | 1,163 | 1,140 | 1,163 | +33 | +2.9% | 63,200 |
| 2004/06/07 | 1,122 | 1,130 | 1,116 | 1,130 | +10 | +0.9% | 74,000 |
| 2004/06/04 | 1,116 | 1,125 | 1,110 | 1,120 | +10 | +0.9% | 32,300 |
| 2004/06/03 | 1,152 | 1,152 | 1,105 | 1,110 | -31 | -2.7% | 22,600 |
| 2004/06/02 | 1,156 | 1,160 | 1,140 | 1,141 | -20 | -1.7% | 12,800 |
| 2004/06/01 | 1,180 | 1,180 | 1,161 | 1,161 | -14 | -1.2% | 10,900 |
| 2004/05/31 | 1,181 | 1,181 | 1,171 | 1,175 | -5 | -0.4% | 27,600 |
| 2004/05/28 | 1,170 | 1,185 | 1,160 | 1,180 | +35 | +3.1% | 52,200 |
| 2004/05/27 | 1,150 | 1,160 | 1,145 | 1,145 | -10 | -0.9% | 19,500 |
| 2004/05/26 | 1,135 | 1,159 | 1,135 | 1,155 | +16 | +1.4% | 17,000 |
| 2004/05/25 | 1,130 | 1,140 | 1,118 | 1,139 | +9 | +0.8% | 9,200 |
| 2004/05/24 | 1,145 | 1,145 | 1,123 | 1,130 | +25 | +2.3% | 5,700 |
| 2004/05/21 | 1,100 | 1,110 | 1,100 | 1,105 | +20 | +1.8% | 2,800 |
| 2004/05/20 | 1,129 | 1,129 | 1,085 | 1,085 | -15 | -1.4% | 27,200 |
| 2004/05/19 | 1,063 | 1,120 | 1,062 | 1,100 | +50 | +4.8% | 7,700 |
| 2004/05/18 | 1,040 | 1,064 | 1,030 | 1,050 | -10 | -0.9% | 26,400 |
| 2004/05/17 | 1,142 | 1,145 | 1,053 | 1,060 | -100 | -8.6% | 18,500 |
| 2004/05/14 | 1,117 | 1,160 | 1,080 | 1,160 | +43 | +3.8% | 14,600 |
| 2004/05/13 | 1,117 | 1,140 | 1,105 | 1,117 | +20 | +1.8% | 11,800 |
| 2004/05/12 | 1,080 | 1,100 | 1,080 | 1,097 | +47 | +4.5% | 4,000 |
| 2004/05/11 | 1,031 | 1,095 | 1,031 | 1,050 | -61 | -5.5% | 14,000 |
| 2004/05/10 | 1,210 | 1,210 | 1,110 | 1,111 | -108 | -8.9% | 48,200 |
| 2004/05/07 | 1,225 | 1,225 | 1,207 | 1,219 | -1 | -0.1% | 14,000 |
| 2004/05/06 | 1,207 | 1,220 | 1,202 | 1,220 | +20 | +1.7% | 7,800 |
| 2004/04/30 | 1,202 | 1,205 | 1,199 | 1,200 | ±0 | ±0% | 31,200 |
| 2004/04/28 | 1,206 | 1,210 | 1,191 | 1,200 | -10 | -0.8% | 33,300 |
| 2004/04/27 | 1,216 | 1,225 | 1,206 | 1,210 | -2 | -0.2% | 36,300 |
| 2004/04/26 | 1,221 | 1,230 | 1,210 | 1,212 | -8 | -0.7% | 64,200 |
| 2004/04/23 | 1,205 | 1,227 | 1,200 | 1,220 | +3 | +0.2% | 24,000 |
| 2004/04/22 | 1,227 | 1,230 | 1,214 | 1,217 | -10 | -0.8% | 15,900 |
| 2004/04/21 | 1,215 | 1,231 | 1,214 | 1,227 | +14 | +1.2% | 16,000 |
| 2004/04/20 | 1,230 | 1,231 | 1,211 | 1,213 | +3 | +0.2% | 27,200 |
| 2004/04/19 | 1,220 | 1,234 | 1,185 | 1,210 | +29 | +2.5% | 45,000 |
| 2004/04/16 | 1,151 | 1,230 | 1,150 | 1,181 | +16 | +1.4% | 46,600 |
| 2004/04/15 | 1,170 | 1,179 | 1,150 | 1,165 | +15 | +1.3% | 14,800 |
| 2004/04/14 | 1,145 | 1,183 | 1,142 | 1,150 | +10 | +0.9% | 37,300 |
| 2004/04/13 | 1,160 | 1,160 | 1,130 | 1,140 | -30 | -2.6% | 44,100 |
| 2004/04/12 | 1,140 | 1,180 | 1,125 | 1,170 | +30 | +2.6% | 43,700 |
5001～
5050
件表示中 / 6839件
類似銘柄と比較する
現在ご覧いただいている「ＪＳＰ」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 |
|---|---|---|---|---|---|---|---|---|
| ＪＳＰ | 209,200円 | +8.1% | -8.9% | 3.82% | 10.34倍 | 0.53倍 |
|
樹脂発泡素材の大手。自動車部材、食品容器など用途幅広い。三菱ガス化学が親会社から外れる |
| 天 馬 | 302,000円 | +7.6% | -29.7% | 2.72% | 17.33倍 | 0.72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 |
| 積水樹 | 211,500円 | +21.8% | -11.8% | 3.31% | 18.11倍 | 0.69倍 |
|
防護壁など道路資材でトップ。外構・景観製品のデザイン力に強み。欧州強化中。積水グループ |
| 日精化 | 251,800円 | +9.2% | +13.4% | 2.94% | 15.96倍 | 1.18倍 |
|
脂肪酸誘導体で高シェア、化粧品・医薬品原料が成長。家庭用製品も。中国に生産子会社 |
| 大有機 | 277,300円 | +10.7% | +13.5% | 2.31% | 15.83倍 | 1.33倍 |
|
アクリル酸エステルに強く多品種少量生産が得意な独立系化学企業。感光材など電子材料も |
市場注目の銘柄
チャート関連のコラム
