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 |
|---|---|---|---|---|---|---|---|
| 2014/09/11 | 1,848 | 1,862 | 1,827 | 1,834 | ±0 | ±0% | 11,100 |
| 2014/09/10 | 1,810 | 1,837 | 1,810 | 1,834 | +24 | +1.3% | 16,900 |
| 2014/09/09 | 1,832 | 1,837 | 1,802 | 1,810 | -8 | -0.4% | 9,000 |
| 2014/09/08 | 1,798 | 1,828 | 1,791 | 1,818 | +31 | +1.7% | 22,000 |
| 2014/09/05 | 1,815 | 1,816 | 1,776 | 1,787 | -16 | -0.9% | 14,500 |
| 2014/09/04 | 1,824 | 1,825 | 1,799 | 1,803 | -21 | -1.2% | 12,200 |
| 2014/09/03 | 1,848 | 1,848 | 1,822 | 1,824 | -10 | -0.5% | 22,000 |
| 2014/09/02 | 1,828 | 1,842 | 1,828 | 1,834 | ±0 | ±0% | 20,600 |
| 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 |
2651～
2700
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
