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 |
|---|---|---|---|---|---|---|---|
| 2012/04/05 | 1,127 | 1,136 | 1,119 | 1,131 | -22 | -1.9% | 96,300 |
| 2012/04/04 | 1,196 | 1,197 | 1,149 | 1,153 | -43 | -3.6% | 103,600 |
| 2012/04/03 | 1,190 | 1,200 | 1,176 | 1,196 | +5 | +0.4% | 109,200 |
| 2012/04/02 | 1,227 | 1,230 | 1,189 | 1,191 | -44 | -3.6% | 134,500 |
| 2012/03/30 | 1,247 | 1,250 | 1,230 | 1,235 | -20 | -1.6% | 84,500 |
| 2012/03/29 | 1,240 | 1,258 | 1,227 | 1,255 | +12 | +1% | 80,800 |
| 2012/03/28 | 1,218 | 1,260 | 1,213 | 1,243 | ±0 | ±0% | 277,800 |
| 2012/03/27 | 1,220 | 1,244 | 1,220 | 1,243 | +30 | +2.5% | 334,600 |
| 2012/03/26 | 1,236 | 1,237 | 1,213 | 1,213 | -23 | -1.9% | 171,700 |
| 2012/03/23 | 1,250 | 1,259 | 1,232 | 1,236 | -25 | -2% | 130,400 |
| 2012/03/22 | 1,260 | 1,279 | 1,258 | 1,261 | ±0 | ±0% | 110,000 |
| 2012/03/21 | 1,271 | 1,275 | 1,257 | 1,261 | -19 | -1.5% | 136,100 |
| 2012/03/19 | 1,280 | 1,286 | 1,278 | 1,280 | -6 | -0.5% | 104,400 |
| 2012/03/16 | 1,294 | 1,295 | 1,280 | 1,286 | ±0 | ±0% | 75,400 |
| 2012/03/15 | 1,319 | 1,319 | 1,282 | 1,286 | -32 | -2.4% | 112,000 |
| 2012/03/14 | 1,300 | 1,330 | 1,299 | 1,318 | +40 | +3.1% | 84,300 |
| 2012/03/13 | 1,282 | 1,295 | 1,277 | 1,278 | -3 | -0.2% | 57,200 |
| 2012/03/12 | 1,290 | 1,296 | 1,280 | 1,281 | -7 | -0.5% | 66,900 |
| 2012/03/09 | 1,283 | 1,299 | 1,278 | 1,288 | +5 | +0.4% | 73,700 |
| 2012/03/08 | 1,283 | 1,287 | 1,272 | 1,283 | +13 | +1% | 50,500 |
| 2012/03/07 | 1,271 | 1,280 | 1,267 | 1,270 | -41 | -3.1% | 95,900 |
| 2012/03/06 | 1,289 | 1,317 | 1,289 | 1,311 | +30 | +2.3% | 87,800 |
| 2012/03/05 | 1,254 | 1,288 | 1,254 | 1,281 | +35 | +2.8% | 78,700 |
| 2012/03/02 | 1,260 | 1,267 | 1,242 | 1,246 | -11 | -0.9% | 62,500 |
| 2012/03/01 | 1,265 | 1,284 | 1,240 | 1,257 | +7 | +0.6% | 101,700 |
| 2012/02/29 | 1,279 | 1,293 | 1,249 | 1,250 | -19 | -1.5% | 121,800 |
| 2012/02/28 | 1,265 | 1,274 | 1,248 | 1,269 | -14 | -1.1% | 62,800 |
| 2012/02/27 | 1,291 | 1,298 | 1,268 | 1,283 | -6 | -0.5% | 53,400 |
| 2012/02/24 | 1,286 | 1,292 | 1,251 | 1,289 | -9 | -0.7% | 88,100 |
| 2012/02/23 | 1,262 | 1,299 | 1,258 | 1,298 | +45 | +3.6% | 55,700 |
| 2012/02/22 | 1,226 | 1,254 | 1,222 | 1,253 | +27 | +2.2% | 65,500 |
| 2012/02/21 | 1,210 | 1,229 | 1,210 | 1,226 | +16 | +1.3% | 60,300 |
| 2012/02/20 | 1,202 | 1,214 | 1,202 | 1,210 | +27 | +2.3% | 56,700 |
| 2012/02/17 | 1,207 | 1,208 | 1,168 | 1,183 | -1 | -0.1% | 96,200 |
| 2012/02/16 | 1,189 | 1,199 | 1,179 | 1,184 | -8 | -0.7% | 50,900 |
| 2012/02/15 | 1,157 | 1,198 | 1,153 | 1,192 | +49 | +4.3% | 93,900 |
| 2012/02/14 | 1,144 | 1,151 | 1,142 | 1,143 | +1 | +0.1% | 32,700 |
| 2012/02/13 | 1,121 | 1,151 | 1,121 | 1,142 | +22 | +2% | 49,600 |
| 2012/02/10 | 1,149 | 1,149 | 1,115 | 1,120 | -29 | -2.5% | 103,600 |
| 2012/02/09 | 1,150 | 1,153 | 1,136 | 1,149 | -2 | -0.2% | 108,600 |
| 2012/02/08 | 1,174 | 1,174 | 1,148 | 1,151 | -23 | -2% | 173,700 |
| 2012/02/07 | 1,216 | 1,217 | 1,174 | 1,174 | -55 | -4.5% | 109,800 |
| 2012/02/06 | 1,214 | 1,245 | 1,213 | 1,229 | +18 | +1.5% | 64,500 |
| 2012/02/03 | 1,220 | 1,225 | 1,204 | 1,211 | -9 | -0.7% | 14,100 |
| 2012/02/02 | 1,180 | 1,220 | 1,171 | 1,220 | +38 | +3.2% | 42,100 |
| 2012/02/01 | 1,228 | 1,228 | 1,181 | 1,182 | -48 | -3.9% | 84,400 |
| 2012/01/31 | 1,229 | 1,238 | 1,223 | 1,230 | +7 | +0.6% | 46,600 |
| 2012/01/30 | 1,230 | 1,230 | 1,216 | 1,223 | -7 | -0.6% | 36,100 |
| 2012/01/27 | 1,224 | 1,235 | 1,221 | 1,230 | +15 | +1.2% | 44,400 |
| 2012/01/26 | 1,257 | 1,257 | 1,215 | 1,215 | -41 | -3.3% | 64,800 |
3251～
3300
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
