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 |
|---|---|---|---|---|---|---|---|
| 1997/07/09 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 1,000 |
| 1997/07/08 | 1,080 | 1,120 | 1,080 | 1,100 | ±0 | ±0% | 14,000 |
| 1997/07/07 | 1,120 | 1,120 | 1,100 | 1,100 | -10 | -0.9% | 2,000 |
| 1997/07/04 | 1,110 | 1,130 | 1,110 | 1,110 | +10 | +0.9% | 10,000 |
| 1997/07/03 | 1,090 | 1,100 | 1,090 | 1,100 | +30 | +2.8% | 13,000 |
| 1997/07/02 | 1,090 | 1,090 | 1,070 | 1,070 | -10 | -0.9% | 3,000 |
| 1997/07/01 | 1,080 | 1,080 | 1,080 | 1,080 | -10 | -0.9% | 1,000 |
| 1997/06/30 | 1,120 | 1,120 | 1,090 | 1,090 | -10 | -0.9% | 8,000 |
| 1997/06/27 | 1,100 | 1,130 | 1,100 | 1,100 | ±0 | ±0% | 23,000 |
| 1997/06/26 | 1,100 | 1,130 | 1,100 | 1,100 | +20 | +1.9% | 25,000 |
| 1997/06/25 | 1,070 | 1,080 | 1,060 | 1,080 | +50 | +4.9% | 20,000 |
| 1997/06/24 | 1,060 | 1,060 | 1,020 | 1,030 | -10 | -1% | 12,000 |
| 1997/06/23 | 1,020 | 1,050 | 1,020 | 1,040 | +20 | +2% | 6,000 |
| 1997/06/20 | 1,010 | 1,030 | 1,010 | 1,020 | +20 | +2% | 17,000 |
| 1997/06/19 | 998 | 1,000 | 998 | 1,000 | +24 | +2.5% | 9,000 |
| 1997/06/18 | 976 | 976 | 970 | 976 | +1 | +0.1% | 13,000 |
| 1997/06/17 | 971 | 975 | 971 | 975 | +4 | +0.4% | 6,000 |
| 1997/06/16 | 971 | 971 | 971 | 971 | ±0 | ±0% | 1,000 |
| 1997/06/13 | 971 | 971 | 971 | 971 | +10 | +1% | 5,000 |
| 1997/06/12 | 961 | 961 | 945 | 961 | +10 | +1.1% | 8,000 |
| 1997/06/11 | 951 | 951 | 951 | 951 | -10 | -1% | 1,000 |
| 1997/06/10 | 961 | 971 | 961 | 961 | - | - | 20,000 |
| 1997/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/06/06 | 940 | 940 | 940 | 940 | ±0 | ±0% | 13,000 |
| 1997/06/05 | 929 | 940 | 929 | 940 | ±0 | ±0% | 25,000 |
| 1997/06/04 | 940 | 940 | 940 | 940 | -10 | -1.1% | 1,000 |
| 1997/06/03 | 950 | 950 | 950 | 950 | ±0 | ±0% | 1,000 |
| 1997/06/02 | 950 | 950 | 950 | 950 | -10 | -1% | 2,000 |
| 1997/05/30 | 960 | 960 | 960 | 960 | - | - | 1,000 |
| 1997/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/05/28 | 986 | 986 | 986 | 986 | +15 | +1.5% | 6,000 |
| 1997/05/27 | 971 | 971 | 971 | 971 | +51 | +5.5% | 2,000 |
| 1997/05/26 | 920 | 920 | 920 | 920 | -10 | -1.1% | 15,000 |
| 1997/05/23 | 930 | 930 | 930 | 930 | -50 | -5.1% | 10,000 |
| 1997/05/22 | 979 | 980 | 979 | 980 | -40 | -3.9% | 4,000 |
| 1997/05/21 | 1,040 | 1,040 | 1,020 | 1,020 | -50 | -4.7% | 2,000 |
| 1997/05/20 | 1,070 | 1,070 | 1,070 | 1,070 | -20 | -1.8% | 1,000 |
| 1997/05/19 | 1,090 | 1,090 | 1,090 | 1,090 | -30 | -2.7% | 1,000 |
| 1997/05/16 | 1,120 | 1,120 | 1,120 | 1,120 | +30 | +2.8% | 1,000 |
| 1997/05/15 | 1,050 | 1,090 | 1,050 | 1,090 | +30 | +2.8% | 3,000 |
| 1997/05/14 | 1,020 | 1,060 | 1,020 | 1,060 | +80 | +8.2% | 9,000 |
| 1997/05/13 | 980 | 980 | 980 | 980 | - | - | 1,000 |
| 1997/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/05/08 | 950 | 950 | 950 | 950 | ±0 | ±0% | 4,000 |
| 1997/05/07 | 940 | 950 | 940 | 950 | ±0 | ±0% | 2,000 |
| 1997/05/06 | 950 | 950 | 950 | 950 | ±0 | ±0% | 1,000 |
| 1997/05/02 | 925 | 950 | 925 | 950 | +25 | +2.7% | 17,000 |
| 1997/05/01 | 925 | 925 | 925 | 925 | -10 | -1.1% | 1,000 |
| 1997/04/30 | 935 | 940 | 935 | 935 | - | - | 20,000 |
6801～
6850
件表示中 / 6927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 | 171,500円 | +5.2% | -8.9% | 4.66% | 8.64倍 | 0.44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 |
| 石原産 | 142,900円 | +6.9% | -36.0% | 5.95% | 9.11倍 | 0.51倍 |
|
顔料など酸化チタン大手。ＭＬＣＣ向けチタン酸バリウムなど機能材料が柱。農薬は新興国開拓 |
| 日農薬 | 66,600円 | -2.9% | +16.3% | 3.30% | 26.06倍 | 0.68倍 |
|
農薬専業大手。自社品でブラジル、インド等開拓。医薬品原料も。病害虫雑草診断アプリ事業化 |
| 積水樹 | 165,500円 | +21.8% | -11.8% | 4.23% | 14.04倍 | 0.54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 | 252,700円 | +1.2% | -12.2% | 5.94% | 8.89倍 | 0.89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
