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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 1,576 | 1,609 | 1,571 | 1,603 | +26 | +1.6% | 70,200 |
| 2013/08/21 | 1,626 | 1,635 | 1,573 | 1,577 | -71 | -4.3% | 109,800 |
| 2013/08/20 | 1,629 | 1,676 | 1,629 | 1,648 | +19 | +1.2% | 80,300 |
| 2013/08/19 | 1,621 | 1,643 | 1,612 | 1,629 | +31 | +1.9% | 62,200 |
| 2013/08/16 | 1,595 | 1,620 | 1,578 | 1,598 | +4 | +0.3% | 56,500 |
| 2013/08/15 | 1,616 | 1,644 | 1,591 | 1,594 | -54 | -3.3% | 86,700 |
| 2013/08/14 | 1,618 | 1,648 | 1,614 | 1,648 | +41 | +2.6% | 33,100 |
| 2013/08/13 | 1,610 | 1,617 | 1,587 | 1,607 | -3 | -0.2% | 51,400 |
| 2013/08/12 | 1,630 | 1,675 | 1,606 | 1,610 | -20 | -1.2% | 134,400 |
| 2013/08/09 | 1,616 | 1,643 | 1,601 | 1,630 | +7 | +0.4% | 66,500 |
| 2013/08/08 | 1,620 | 1,637 | 1,614 | 1,623 | +1 | +0.1% | 77,800 |
| 2013/08/07 | 1,616 | 1,640 | 1,600 | 1,622 | -4 | -0.2% | 55,600 |
| 2013/08/06 | 1,601 | 1,645 | 1,600 | 1,626 | +27 | +1.7% | 72,500 |
| 2013/08/05 | 1,615 | 1,625 | 1,594 | 1,599 | -17 | -1.1% | 59,600 |
| 2013/08/02 | 1,610 | 1,617 | 1,581 | 1,616 | -1 | -0.1% | 98,900 |
| 2013/08/01 | 1,603 | 1,629 | 1,599 | 1,617 | +11 | +0.7% | 98,000 |
| 2013/07/31 | 1,448 | 1,653 | 1,448 | 1,606 | +128 | +8.7% | 304,800 |
| 2013/07/30 | 1,451 | 1,480 | 1,450 | 1,478 | +17 | +1.2% | 44,000 |
| 2013/07/29 | 1,483 | 1,492 | 1,460 | 1,461 | -46 | -3.1% | 61,700 |
| 2013/07/26 | 1,516 | 1,545 | 1,501 | 1,507 | -15 | -1% | 60,300 |
| 2013/07/25 | 1,575 | 1,575 | 1,516 | 1,522 | -50 | -3.2% | 114,900 |
| 2013/07/24 | 1,552 | 1,588 | 1,549 | 1,572 | +29 | +1.9% | 112,100 |
| 2013/07/23 | 1,538 | 1,553 | 1,516 | 1,543 | +5 | +0.3% | 83,100 |
| 2013/07/22 | 1,509 | 1,540 | 1,494 | 1,538 | +38 | +2.5% | 88,600 |
| 2013/07/19 | 1,544 | 1,550 | 1,491 | 1,500 | -52 | -3.4% | 204,400 |
| 2013/07/18 | 1,526 | 1,553 | 1,521 | 1,552 | +22 | +1.4% | 87,300 |
| 2013/07/17 | 1,500 | 1,536 | 1,499 | 1,530 | +20 | +1.3% | 79,600 |
| 2013/07/16 | 1,510 | 1,523 | 1,499 | 1,510 | +1 | +0.1% | 134,600 |
| 2013/07/12 | 1,497 | 1,524 | 1,494 | 1,509 | +13 | +0.9% | 88,000 |
| 2013/07/11 | 1,496 | 1,501 | 1,482 | 1,496 | -14 | -0.9% | 33,600 |
| 2013/07/10 | 1,497 | 1,525 | 1,493 | 1,510 | +13 | +0.9% | 73,000 |
| 2013/07/09 | 1,482 | 1,504 | 1,480 | 1,497 | +15 | +1% | 74,400 |
| 2013/07/08 | 1,504 | 1,516 | 1,482 | 1,482 | -11 | -0.7% | 48,100 |
| 2013/07/05 | 1,490 | 1,495 | 1,474 | 1,493 | +19 | +1.3% | 42,400 |
| 2013/07/04 | 1,500 | 1,505 | 1,466 | 1,474 | -45 | -3% | 111,200 |
| 2013/07/03 | 1,534 | 1,534 | 1,490 | 1,519 | +3 | +0.2% | 135,100 |
| 2013/07/02 | 1,454 | 1,518 | 1,454 | 1,516 | +68 | +4.7% | 127,300 |
| 2013/07/01 | 1,479 | 1,488 | 1,421 | 1,448 | -30 | -2% | 194,900 |
| 2013/06/28 | 1,451 | 1,494 | 1,444 | 1,478 | +38 | +2.6% | 120,400 |
| 2013/06/27 | 1,436 | 1,457 | 1,392 | 1,440 | +17 | +1.2% | 96,700 |
| 2013/06/26 | 1,440 | 1,451 | 1,401 | 1,423 | -17 | -1.2% | 59,600 |
| 2013/06/25 | 1,448 | 1,466 | 1,410 | 1,440 | ±0 | ±0% | 103,900 |
| 2013/06/24 | 1,481 | 1,496 | 1,431 | 1,440 | -41 | -2.8% | 87,800 |
| 2013/06/21 | 1,401 | 1,481 | 1,384 | 1,481 | +56 | +3.9% | 363,500 |
| 2013/06/20 | 1,418 | 1,425 | 1,376 | 1,425 | +15 | +1.1% | 154,900 |
| 2013/06/19 | 1,401 | 1,416 | 1,372 | 1,410 | +19 | +1.4% | 124,400 |
| 2013/06/18 | 1,376 | 1,415 | 1,376 | 1,391 | +27 | +2% | 104,200 |
| 2013/06/17 | 1,328 | 1,371 | 1,328 | 1,364 | +37 | +2.8% | 73,400 |
| 2013/06/14 | 1,370 | 1,391 | 1,326 | 1,327 | -15 | -1.1% | 102,600 |
| 2013/06/13 | 1,355 | 1,364 | 1,320 | 1,342 | -28 | -2% | 96,700 |
2751～
2800
件表示中 / 6839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 | 210,900円 | +8.1% | -8.9% | 3.79% | 10.42倍 | 0.53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 |
| 天 馬 | 301,000円 | +7.6% | -29.7% | 2.72% | 17.27倍 | 0.72倍 |
|
樹脂成形中堅。ＯＡ、家電・自動車部品の受託製造が過半。「Ｆｉｔｓ」ブランドの収納用品で有名 |
| 積水樹 | 215,400円 | +21.8% | -11.8% | 3.25% | 18.44倍 | 0.70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 |
| 日精化 | 248,000円 | +9.2% | +13.4% | 2.98% | 15.72倍 | 1.16倍 |
|
脂肪酸誘導体で高シェア、化粧品・医薬品原料が成長。家庭用製品も。中国に生産子会社 |
| 大有機 | 279,300円 | +10.7% | +13.5% | 2.29% | 15.94倍 | 1.34倍 |
|
アクリル酸エステルに強く多品種少量生産が得意な独立系化学企業。感光材など電子材料も |
市場注目の銘柄
チャート関連のコラム
