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 |
|---|---|---|---|---|---|---|---|
| 2014/11/27 | 1,829 | 1,830 | 1,792 | 1,800 | -20 | -1.1% | 17,500 |
| 2014/11/26 | 1,789 | 1,829 | 1,783 | 1,820 | +43 | +2.4% | 33,600 |
| 2014/11/25 | 1,783 | 1,783 | 1,767 | 1,777 | +10 | +0.6% | 13,900 |
| 2014/11/21 | 1,775 | 1,775 | 1,750 | 1,767 | +2 | +0.1% | 20,800 |
| 2014/11/20 | 1,759 | 1,773 | 1,740 | 1,765 | ±0 | ±0% | 22,300 |
| 2014/11/19 | 1,794 | 1,794 | 1,765 | 1,765 | -19 | -1.1% | 16,500 |
| 2014/11/18 | 1,760 | 1,789 | 1,757 | 1,784 | +30 | +1.7% | 23,500 |
| 2014/11/17 | 1,785 | 1,792 | 1,754 | 1,754 | -48 | -2.7% | 30,700 |
| 2014/11/14 | 1,823 | 1,829 | 1,785 | 1,802 | -6 | -0.3% | 42,500 |
| 2014/11/13 | 1,802 | 1,810 | 1,793 | 1,808 | +3 | +0.2% | 22,600 |
| 2014/11/12 | 1,795 | 1,823 | 1,790 | 1,805 | +20 | +1.1% | 46,000 |
| 2014/11/11 | 1,780 | 1,792 | 1,771 | 1,785 | ±0 | ±0% | 13,800 |
| 2014/11/10 | 1,768 | 1,786 | 1,753 | 1,785 | +17 | +1% | 23,100 |
| 2014/11/07 | 1,725 | 1,770 | 1,725 | 1,768 | +36 | +2.1% | 32,200 |
| 2014/11/06 | 1,746 | 1,775 | 1,729 | 1,732 | -47 | -2.6% | 74,600 |
| 2014/11/05 | 1,763 | 1,791 | 1,754 | 1,779 | +14 | +0.8% | 49,000 |
| 2014/11/04 | 1,800 | 1,800 | 1,745 | 1,765 | +11 | +0.6% | 74,400 |
| 2014/10/31 | 1,705 | 1,764 | 1,700 | 1,754 | -31 | -1.7% | 98,400 |
| 2014/10/30 | 1,775 | 1,804 | 1,775 | 1,785 | -2 | -0.1% | 93,500 |
| 2014/10/29 | 1,778 | 1,789 | 1,776 | 1,787 | +11 | +0.6% | 31,500 |
| 2014/10/28 | 1,780 | 1,783 | 1,767 | 1,776 | -9 | -0.5% | 13,300 |
| 2014/10/27 | 1,791 | 1,802 | 1,782 | 1,785 | -3 | -0.2% | 29,100 |
| 2014/10/24 | 1,812 | 1,848 | 1,783 | 1,788 | -26 | -1.4% | 23,900 |
| 2014/10/23 | 1,767 | 1,839 | 1,767 | 1,814 | +58 | +3.3% | 37,100 |
| 2014/10/22 | 1,725 | 1,765 | 1,725 | 1,756 | +33 | +1.9% | 21,800 |
| 2014/10/21 | 1,748 | 1,748 | 1,712 | 1,723 | -33 | -1.9% | 27,500 |
| 2014/10/20 | 1,738 | 1,758 | 1,722 | 1,756 | +68 | +4% | 25,600 |
| 2014/10/17 | 1,768 | 1,788 | 1,684 | 1,688 | -93 | -5.2% | 55,400 |
| 2014/10/16 | 1,760 | 1,800 | 1,760 | 1,781 | -19 | -1.1% | 29,800 |
| 2014/10/15 | 1,785 | 1,800 | 1,779 | 1,800 | +4 | +0.2% | 36,500 |
| 2014/10/14 | 1,797 | 1,818 | 1,786 | 1,796 | -41 | -2.2% | 23,900 |
| 2014/10/10 | 1,846 | 1,848 | 1,809 | 1,837 | -26 | -1.4% | 40,400 |
| 2014/10/09 | 1,900 | 1,900 | 1,857 | 1,863 | -32 | -1.7% | 26,800 |
| 2014/10/08 | 1,860 | 1,900 | 1,851 | 1,895 | +14 | +0.7% | 38,200 |
| 2014/10/07 | 1,900 | 1,908 | 1,880 | 1,881 | -8 | -0.4% | 22,600 |
| 2014/10/06 | 1,879 | 1,898 | 1,862 | 1,889 | +35 | +1.9% | 15,300 |
| 2014/10/03 | 1,903 | 1,916 | 1,838 | 1,854 | -64 | -3.3% | 47,100 |
| 2014/10/02 | 1,905 | 1,925 | 1,905 | 1,918 | -20 | -1% | 45,700 |
| 2014/10/01 | 1,910 | 1,949 | 1,909 | 1,938 | +33 | +1.7% | 38,300 |
| 2014/09/30 | 1,917 | 1,917 | 1,896 | 1,905 | -12 | -0.6% | 19,600 |
| 2014/09/29 | 1,911 | 1,920 | 1,904 | 1,917 | +2 | +0.1% | 13,900 |
| 2014/09/26 | 1,914 | 1,920 | 1,890 | 1,915 | -1 | -0.1% | 24,700 |
| 2014/09/25 | 1,886 | 1,916 | 1,885 | 1,916 | +30 | +1.6% | 34,900 |
| 2014/09/24 | 1,864 | 1,888 | 1,864 | 1,886 | +22 | +1.2% | 23,800 |
| 2014/09/22 | 1,849 | 1,879 | 1,841 | 1,864 | +15 | +0.8% | 21,400 |
| 2014/09/19 | 1,843 | 1,849 | 1,837 | 1,849 | +22 | +1.2% | 18,700 |
| 2014/09/18 | 1,821 | 1,847 | 1,808 | 1,827 | +6 | +0.3% | 15,100 |
| 2014/09/17 | 1,842 | 1,842 | 1,807 | 1,821 | -10 | -0.5% | 21,700 |
| 2014/09/16 | 1,857 | 1,860 | 1,826 | 1,831 | -14 | -0.8% | 22,100 |
| 2014/09/12 | 1,834 | 1,861 | 1,824 | 1,845 | +11 | +0.6% | 33,500 |
2601～
2650
件表示中 / 6998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 | 184,400円 | +2.6% | -1.5% | 4.34% | 9.67倍 | 0.48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 |
| 大日精 | 329,000円 | +2.0% | +5.6% | 5.29% | 9.37倍 | 0.45倍 |
|
顔料で創業しインキ、樹脂などに展開。合成樹脂着色剤で首位。高付加価値の高分子が成長 |
| バルカー | 317,500円 | +3.1% | +16.7% | 4.72% | 11.64倍 | 1.11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 |
| 高圧ガス | 103,200円 | +3.1% | +6.9% | 3.88% | 12.66倍 | 0.72倍 |
|
首位の溶解アセチレン筆頭に酸素、アルゴンなど各種工業用ガスを供給。化成品は接着剤が主 |
| リケンテクノス | 108,900円 | +4.6% | -2.7% | 3.76% | 9.47倍 | 0.85倍 |
|
塩ビコンパウンド首位。エラストマー注力。建材用では化粧材用フィルム強い。海外展開で先行 |
市場注目の銘柄
チャート関連のコラム
