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 |
|---|---|---|---|---|---|---|---|
| 2014/09/01 | 1,810 | 1,839 | 1,810 | 1,834 | +16 | +0.9% | 15,800 |
| 2014/08/29 | 1,805 | 1,825 | 1,802 | 1,818 | +16 | +0.9% | 27,700 |
| 2014/08/28 | 1,798 | 1,802 | 1,794 | 1,802 | +4 | +0.2% | 10,500 |
| 2014/08/27 | 1,790 | 1,800 | 1,790 | 1,798 | +8 | +0.4% | 18,700 |
| 2014/08/26 | 1,794 | 1,799 | 1,790 | 1,790 | -4 | -0.2% | 16,600 |
| 2014/08/25 | 1,795 | 1,798 | 1,788 | 1,794 | +6 | +0.3% | 15,800 |
| 2014/08/22 | 1,799 | 1,799 | 1,778 | 1,788 | -7 | -0.4% | 14,400 |
| 2014/08/21 | 1,783 | 1,796 | 1,782 | 1,795 | +17 | +1% | 30,700 |
| 2014/08/20 | 1,774 | 1,779 | 1,760 | 1,778 | +3 | +0.2% | 20,800 |
| 2014/08/19 | 1,780 | 1,780 | 1,768 | 1,775 | +10 | +0.6% | 21,800 |
| 2014/08/18 | 1,760 | 1,769 | 1,755 | 1,765 | +11 | +0.6% | 11,700 |
| 2014/08/15 | 1,747 | 1,756 | 1,745 | 1,754 | +7 | +0.4% | 19,600 |
| 2014/08/14 | 1,754 | 1,754 | 1,741 | 1,747 | +11 | +0.6% | 22,300 |
| 2014/08/13 | 1,748 | 1,753 | 1,726 | 1,736 | -12 | -0.7% | 60,600 |
| 2014/08/12 | 1,751 | 1,760 | 1,739 | 1,748 | -3 | -0.2% | 27,600 |
| 2014/08/11 | 1,708 | 1,764 | 1,708 | 1,751 | +45 | +2.6% | 44,300 |
| 2014/08/08 | 1,740 | 1,740 | 1,701 | 1,706 | -23 | -1.3% | 35,200 |
| 2014/08/07 | 1,720 | 1,732 | 1,698 | 1,729 | -1 | -0.1% | 52,700 |
| 2014/08/06 | 1,749 | 1,749 | 1,722 | 1,730 | +8 | +0.5% | 38,300 |
| 2014/08/05 | 1,725 | 1,742 | 1,721 | 1,722 | -3 | -0.2% | 33,600 |
| 2014/08/04 | 1,745 | 1,747 | 1,720 | 1,725 | -24 | -1.4% | 25,800 |
| 2014/08/01 | 1,779 | 1,779 | 1,737 | 1,749 | -39 | -2.2% | 62,200 |
| 2014/07/31 | 1,831 | 1,831 | 1,753 | 1,788 | -74 | -4% | 195,800 |
| 2014/07/30 | 1,853 | 1,874 | 1,846 | 1,862 | -13 | -0.7% | 35,700 |
| 2014/07/29 | 1,834 | 1,880 | 1,834 | 1,875 | +59 | +3.2% | 51,400 |
| 2014/07/28 | 1,780 | 1,837 | 1,780 | 1,816 | +6 | +0.3% | 53,900 |
| 2014/07/25 | 1,802 | 1,819 | 1,802 | 1,810 | -8 | -0.4% | 38,800 |
| 2014/07/24 | 1,821 | 1,828 | 1,810 | 1,818 | -1 | -0.1% | 13,400 |
| 2014/07/23 | 1,820 | 1,828 | 1,812 | 1,819 | -1 | -0.1% | 19,900 |
| 2014/07/22 | 1,801 | 1,825 | 1,797 | 1,820 | +13 | +0.7% | 23,700 |
| 2014/07/18 | 1,778 | 1,809 | 1,771 | 1,807 | +12 | +0.7% | 35,900 |
| 2014/07/17 | 1,780 | 1,805 | 1,767 | 1,795 | +6 | +0.3% | 43,000 |
| 2014/07/16 | 1,796 | 1,804 | 1,786 | 1,789 | -21 | -1.2% | 41,000 |
| 2014/07/15 | 1,802 | 1,815 | 1,798 | 1,810 | +10 | +0.6% | 23,400 |
| 2014/07/14 | 1,780 | 1,815 | 1,780 | 1,800 | +4 | +0.2% | 24,900 |
| 2014/07/11 | 1,782 | 1,798 | 1,765 | 1,796 | +6 | +0.3% | 39,400 |
| 2014/07/10 | 1,843 | 1,846 | 1,786 | 1,790 | -52 | -2.8% | 79,700 |
| 2014/07/09 | 1,819 | 1,843 | 1,805 | 1,842 | +15 | +0.8% | 45,500 |
| 2014/07/08 | 1,831 | 1,837 | 1,812 | 1,827 | +4 | +0.2% | 24,800 |
| 2014/07/07 | 1,840 | 1,850 | 1,823 | 1,823 | -17 | -0.9% | 24,500 |
| 2014/07/04 | 1,845 | 1,851 | 1,828 | 1,840 | -5 | -0.3% | 32,800 |
| 2014/07/03 | 1,840 | 1,867 | 1,827 | 1,845 | -8 | -0.4% | 56,300 |
| 2014/07/02 | 1,830 | 1,858 | 1,826 | 1,853 | +23 | +1.3% | 56,900 |
| 2014/07/01 | 1,821 | 1,866 | 1,818 | 1,830 | +11 | +0.6% | 58,400 |
| 2014/06/30 | 1,820 | 1,830 | 1,810 | 1,819 | -19 | -1% | 56,900 |
| 2014/06/27 | 1,844 | 1,849 | 1,819 | 1,838 | -21 | -1.1% | 72,600 |
| 2014/06/26 | 1,857 | 1,867 | 1,834 | 1,859 | -13 | -0.7% | 45,500 |
| 2014/06/25 | 1,889 | 1,894 | 1,859 | 1,872 | -12 | -0.6% | 46,400 |
| 2014/06/24 | 1,860 | 1,890 | 1,846 | 1,884 | +10 | +0.5% | 45,700 |
| 2014/06/23 | 1,890 | 1,899 | 1,855 | 1,874 | -46 | -2.4% | 71,600 |
2601～
2650
件表示中 / 6940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 | 192,300円 | +5.2% | -8.9% | 4.16% | 9.69倍 | 0.49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 | 476,000円 | +4.2% | +17.1% | 4.20% | 7.34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 | 135,900円 | +5.1% | -47.0% | 2.94% | 67.41倍 | 0.87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 | 182,800円 | +21.8% | -11.8% | 3.83% | 15.50倍 | 0.59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 | 293,000円 | +1.2% | -12.2% | 5.12% | 10.31倍 | 1.03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
