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 |
|---|---|---|---|---|---|---|---|
| 2013/04/11 | 1,438 | 1,448 | 1,423 | 1,448 | +19 | +1.3% | 65,000 |
| 2013/04/10 | 1,444 | 1,447 | 1,414 | 1,429 | -15 | -1% | 66,600 |
| 2013/04/09 | 1,444 | 1,450 | 1,430 | 1,444 | +10 | +0.7% | 106,700 |
| 2013/04/08 | 1,420 | 1,442 | 1,405 | 1,434 | +41 | +2.9% | 100,800 |
| 2013/04/05 | 1,418 | 1,435 | 1,380 | 1,393 | -2 | -0.1% | 157,300 |
| 2013/04/04 | 1,359 | 1,395 | 1,326 | 1,395 | +20 | +1.5% | 123,500 |
| 2013/04/03 | 1,324 | 1,377 | 1,320 | 1,375 | +69 | +5.3% | 122,700 |
| 2013/04/02 | 1,307 | 1,328 | 1,254 | 1,306 | -9 | -0.7% | 103,600 |
| 2013/04/01 | 1,395 | 1,395 | 1,315 | 1,315 | -80 | -5.7% | 92,500 |
| 2013/03/29 | 1,396 | 1,401 | 1,380 | 1,395 | -1 | -0.1% | 65,100 |
| 2013/03/28 | 1,410 | 1,410 | 1,382 | 1,396 | -23 | -1.6% | 62,000 |
| 2013/03/27 | 1,380 | 1,422 | 1,372 | 1,419 | +16 | +1.1% | 335,700 |
| 2013/03/26 | 1,419 | 1,423 | 1,393 | 1,403 | -16 | -1.1% | 443,300 |
| 2013/03/25 | 1,440 | 1,441 | 1,419 | 1,419 | -1 | -0.1% | 165,500 |
| 2013/03/22 | 1,441 | 1,441 | 1,420 | 1,420 | -21 | -1.5% | 110,100 |
| 2013/03/21 | 1,445 | 1,453 | 1,425 | 1,441 | +5 | +0.3% | 182,200 |
| 2013/03/19 | 1,431 | 1,449 | 1,431 | 1,436 | +13 | +0.9% | 85,400 |
| 2013/03/18 | 1,428 | 1,443 | 1,420 | 1,423 | -4 | -0.3% | 90,100 |
| 2013/03/15 | 1,454 | 1,460 | 1,422 | 1,427 | -15 | -1% | 160,700 |
| 2013/03/14 | 1,424 | 1,451 | 1,424 | 1,442 | +26 | +1.8% | 98,100 |
| 2013/03/13 | 1,418 | 1,441 | 1,401 | 1,416 | -4 | -0.3% | 122,400 |
| 2013/03/12 | 1,462 | 1,464 | 1,420 | 1,420 | -30 | -2.1% | 119,900 |
| 2013/03/11 | 1,430 | 1,454 | 1,430 | 1,450 | +30 | +2.1% | 116,000 |
| 2013/03/08 | 1,413 | 1,429 | 1,412 | 1,420 | +11 | +0.8% | 99,200 |
| 2013/03/07 | 1,423 | 1,441 | 1,409 | 1,409 | -5 | -0.4% | 63,200 |
| 2013/03/06 | 1,425 | 1,427 | 1,404 | 1,414 | -9 | -0.6% | 97,200 |
| 2013/03/05 | 1,425 | 1,435 | 1,415 | 1,423 | +16 | +1.1% | 82,400 |
| 2013/03/04 | 1,398 | 1,419 | 1,392 | 1,407 | +21 | +1.5% | 107,100 |
| 2013/03/01 | 1,365 | 1,391 | 1,353 | 1,386 | +20 | +1.5% | 72,000 |
| 2013/02/28 | 1,330 | 1,367 | 1,329 | 1,366 | +48 | +3.6% | 84,100 |
| 2013/02/27 | 1,322 | 1,330 | 1,308 | 1,318 | -6 | -0.5% | 66,000 |
| 2013/02/26 | 1,345 | 1,347 | 1,323 | 1,324 | -30 | -2.2% | 96,000 |
| 2013/02/25 | 1,355 | 1,373 | 1,349 | 1,354 | +22 | +1.7% | 78,300 |
| 2013/02/22 | 1,346 | 1,346 | 1,294 | 1,332 | -17 | -1.3% | 107,600 |
| 2013/02/21 | 1,353 | 1,369 | 1,345 | 1,349 | -6 | -0.4% | 84,200 |
| 2013/02/20 | 1,357 | 1,361 | 1,350 | 1,355 | +14 | +1% | 45,300 |
| 2013/02/19 | 1,340 | 1,374 | 1,330 | 1,341 | ±0 | ±0% | 76,400 |
| 2013/02/18 | 1,270 | 1,344 | 1,270 | 1,341 | +77 | +6.1% | 94,600 |
| 2013/02/15 | 1,301 | 1,305 | 1,238 | 1,264 | -47 | -3.6% | 127,200 |
| 2013/02/14 | 1,344 | 1,345 | 1,310 | 1,311 | -40 | -3% | 99,100 |
| 2013/02/13 | 1,380 | 1,381 | 1,346 | 1,351 | -29 | -2.1% | 82,500 |
| 2013/02/12 | 1,372 | 1,397 | 1,372 | 1,380 | +20 | +1.5% | 65,500 |
| 2013/02/08 | 1,383 | 1,383 | 1,355 | 1,360 | -21 | -1.5% | 55,200 |
| 2013/02/07 | 1,387 | 1,388 | 1,369 | 1,381 | -6 | -0.4% | 39,600 |
| 2013/02/06 | 1,355 | 1,393 | 1,355 | 1,387 | +35 | +2.6% | 73,500 |
| 2013/02/05 | 1,376 | 1,394 | 1,350 | 1,352 | -24 | -1.7% | 91,100 |
| 2013/02/04 | 1,365 | 1,390 | 1,360 | 1,376 | +24 | +1.8% | 60,700 |
| 2013/02/01 | 1,361 | 1,366 | 1,340 | 1,352 | -7 | -0.5% | 80,800 |
| 2013/01/31 | 1,338 | 1,361 | 1,337 | 1,359 | +28 | +2.1% | 68,300 |
| 2013/01/30 | 1,328 | 1,334 | 1,312 | 1,331 | +8 | +0.6% | 43,200 |
3001～
3050
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
