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 |
|---|---|---|---|---|---|---|---|
| 2004/02/03 | 1,000 | 1,007 | 1,000 | 1,007 | -1 | -0.1% | 27,000 |
| 2004/02/02 | 1,000 | 1,008 | 1,000 | 1,008 | +7 | +0.7% | 17,000 |
| 2004/01/30 | 1,020 | 1,050 | 1,000 | 1,001 | -9 | -0.9% | 17,700 |
| 2004/01/29 | 1,001 | 1,010 | 1,000 | 1,010 | -10 | -1% | 6,300 |
| 2004/01/28 | 1,000 | 1,020 | 1,000 | 1,020 | +20 | +2% | 19,800 |
| 2004/01/27 | 1,050 | 1,050 | 1,000 | 1,000 | ±0 | ±0% | 32,200 |
| 2004/01/26 | 1,029 | 1,029 | 985 | 1,000 | -30 | -2.9% | 21,200 |
| 2004/01/23 | 1,016 | 1,030 | 1,010 | 1,030 | -5 | -0.5% | 10,400 |
| 2004/01/22 | 1,023 | 1,050 | 1,010 | 1,035 | +25 | +2.5% | 30,700 |
| 2004/01/21 | 1,005 | 1,011 | 1,005 | 1,010 | ±0 | ±0% | 5,700 |
| 2004/01/20 | 1,029 | 1,029 | 1,001 | 1,010 | ±0 | ±0% | 17,600 |
| 2004/01/19 | 1,020 | 1,025 | 1,001 | 1,010 | -10 | -1% | 14,300 |
| 2004/01/16 | 1,010 | 1,040 | 1,000 | 1,020 | -10 | -1% | 18,100 |
| 2004/01/15 | 1,060 | 1,060 | 1,005 | 1,030 | -26 | -2.5% | 20,100 |
| 2004/01/14 | 1,079 | 1,079 | 1,050 | 1,056 | -3 | -0.3% | 19,800 |
| 2004/01/13 | 1,050 | 1,060 | 1,030 | 1,059 | +10 | +1% | 57,700 |
| 2004/01/09 | 1,045 | 1,050 | 1,020 | 1,049 | +4 | +0.4% | 45,500 |
| 2004/01/08 | 1,045 | 1,050 | 1,005 | 1,045 | +20 | +2% | 98,800 |
| 2004/01/07 | 1,000 | 1,050 | 1,000 | 1,025 | +75 | +7.9% | 248,600 |
| 2004/01/06 | 955 | 955 | 940 | 950 | +15 | +1.6% | 16,000 |
| 2004/01/05 | 931 | 935 | 931 | 935 | - | - | 3,100 |
| 2003/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/12/29 | 980 | 980 | 969 | 969 | -21 | -2.1% | 4,000 |
| 2003/12/26 | 990 | 990 | 990 | 990 | ±0 | ±0% | 3,000 |
| 2003/12/25 | 990 | 990 | 980 | 990 | +10 | +1% | 30,000 |
| 2003/12/24 | 972 | 980 | 972 | 980 | +20 | +2.1% | 5,000 |
| 2003/12/22 | 960 | 960 | 960 | 960 | ±0 | ±0% | 6,000 |
| 2003/12/19 | 985 | 985 | 960 | 960 | -24 | -2.4% | 27,000 |
| 2003/12/18 | 980 | 984 | 980 | 984 | +4 | +0.4% | 35,000 |
| 2003/12/17 | 980 | 980 | 980 | 980 | +2 | +0.2% | 13,000 |
| 2003/12/16 | 985 | 985 | 978 | 978 | ±0 | ±0% | 66,000 |
| 2003/12/15 | 950 | 978 | 950 | 978 | +48 | +5.2% | 64,000 |
| 2003/12/12 | 931 | 931 | 930 | 930 | ±0 | ±0% | 7,000 |
| 2003/12/11 | 930 | 930 | 929 | 930 | ±0 | ±0% | 9,000 |
| 2003/12/10 | 914 | 930 | 913 | 930 | +17 | +1.9% | 21,000 |
| 2003/12/09 | 913 | 920 | 913 | 913 | +1 | +0.1% | 43,000 |
| 2003/12/08 | 914 | 914 | 912 | 912 | -1 | -0.1% | 15,000 |
| 2003/12/05 | 915 | 915 | 911 | 913 | +2 | +0.2% | 13,000 |
| 2003/12/04 | 912 | 912 | 911 | 911 | ±0 | ±0% | 12,000 |
| 2003/12/03 | 910 | 911 | 910 | 911 | +1 | +0.1% | 8,000 |
| 2003/12/02 | 910 | 920 | 910 | 910 | +18 | +2% | 19,000 |
| 2003/12/01 | 910 | 910 | 892 | 892 | -18 | -2% | 28,000 |
| 2003/11/28 | 910 | 910 | 890 | 910 | +20 | +2.2% | 44,000 |
| 2003/11/27 | 890 | 890 | 885 | 890 | +10 | +1.1% | 37,000 |
| 2003/11/26 | 890 | 895 | 880 | 880 | -10 | -1.1% | 3,000 |
| 2003/11/25 | 911 | 911 | 890 | 890 | +22 | +2.5% | 16,000 |
| 2003/11/21 | 871 | 871 | 860 | 868 | -33 | -3.7% | 10,000 |
| 2003/11/20 | 901 | 910 | 901 | 901 | +1 | +0.1% | 16,000 |
| 2003/11/19 | 929 | 929 | 900 | 900 | -20 | -2.2% | 23,000 |
| 2003/11/18 | 950 | 950 | 920 | 920 | -35 | -3.7% | 8,000 |
5201～
5250
件表示中 / 6942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 | 197,300円 | +5.2% | -8.9% | 4.05% | 9.94倍 | 0.50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 |
| 住精化 | 477,000円 | +4.2% | +17.1% | 4.19% | 7.36倍 | 0.66倍 |
|
紙おむつ用の高吸水性樹脂が大黒柱。国内外に生産拠点。各種工業用ガス、微粒子ポリマー等も |
| マンダム | 134,100円 | +4.0% | -26.9% | 2.98% | 32.54倍 | 0.86倍 |
|
「ギャツビー」「ルシード」など男性化粧品首位級。女性用も育成中。海外はインドネシア再構築 |
| 積水樹 | 185,100円 | +21.8% | -11.8% | 3.78% | 15.70倍 | 0.60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 |
| バルカー | 298,200円 | +1.2% | -12.2% | 5.03% | 10.49倍 | 1.05倍 |
|
配管つなぎ目の気体・液体漏れ防ぐシール材大手。プラント、半導体製造装置、産業機械が主用途 |
市場注目の銘柄
チャート関連のコラム
