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 |
|---|---|---|---|---|---|---|---|
| 2011/10/28 | 1,219 | 1,219 | 1,186 | 1,188 | -1 | -0.1% | 40,200 |
| 2011/10/27 | 1,177 | 1,189 | 1,162 | 1,189 | +10 | +0.8% | 26,500 |
| 2011/10/26 | 1,189 | 1,189 | 1,172 | 1,179 | -10 | -0.8% | 21,600 |
| 2011/10/25 | 1,233 | 1,233 | 1,185 | 1,189 | -34 | -2.8% | 32,500 |
| 2011/10/24 | 1,220 | 1,223 | 1,203 | 1,223 | +14 | +1.2% | 16,000 |
| 2011/10/21 | 1,201 | 1,210 | 1,196 | 1,209 | +10 | +0.8% | 9,900 |
| 2011/10/20 | 1,209 | 1,214 | 1,198 | 1,199 | -10 | -0.8% | 27,200 |
| 2011/10/19 | 1,236 | 1,236 | 1,201 | 1,209 | -14 | -1.1% | 21,700 |
| 2011/10/18 | 1,235 | 1,240 | 1,223 | 1,223 | -19 | -1.5% | 15,100 |
| 2011/10/17 | 1,260 | 1,260 | 1,231 | 1,242 | +4 | +0.3% | 29,000 |
| 2011/10/14 | 1,262 | 1,264 | 1,237 | 1,238 | -34 | -2.7% | 36,300 |
| 2011/10/13 | 1,295 | 1,299 | 1,268 | 1,272 | -26 | -2% | 67,100 |
| 2011/10/12 | 1,295 | 1,302 | 1,281 | 1,298 | -4 | -0.3% | 21,300 |
| 2011/10/11 | 1,295 | 1,325 | 1,281 | 1,302 | +32 | +2.5% | 40,000 |
| 2011/10/07 | 1,264 | 1,276 | 1,264 | 1,270 | +20 | +1.6% | 21,300 |
| 2011/10/06 | 1,235 | 1,260 | 1,235 | 1,250 | +23 | +1.9% | 59,200 |
| 2011/10/05 | 1,270 | 1,275 | 1,227 | 1,227 | -43 | -3.4% | 90,800 |
| 2011/10/04 | 1,275 | 1,282 | 1,246 | 1,270 | -29 | -2.2% | 59,500 |
| 2011/10/03 | 1,314 | 1,334 | 1,277 | 1,299 | -45 | -3.3% | 33,600 |
| 2011/09/30 | 1,362 | 1,370 | 1,306 | 1,344 | -17 | -1.2% | 51,500 |
| 2011/09/29 | 1,330 | 1,361 | 1,323 | 1,361 | +21 | +1.6% | 72,200 |
| 2011/09/28 | 1,259 | 1,341 | 1,259 | 1,340 | +84 | +6.7% | 74,700 |
| 2011/09/27 | 1,216 | 1,256 | 1,208 | 1,256 | +63 | +5.3% | 79,400 |
| 2011/09/26 | 1,224 | 1,224 | 1,192 | 1,193 | -39 | -3.2% | 60,900 |
| 2011/09/22 | 1,240 | 1,256 | 1,227 | 1,232 | -19 | -1.5% | 66,700 |
| 2011/09/21 | 1,267 | 1,278 | 1,250 | 1,251 | -25 | -2% | 58,300 |
| 2011/09/20 | 1,294 | 1,299 | 1,274 | 1,276 | -41 | -3.1% | 36,900 |
| 2011/09/16 | 1,277 | 1,317 | 1,266 | 1,317 | +56 | +4.4% | 77,100 |
| 2011/09/15 | 1,305 | 1,310 | 1,251 | 1,261 | -20 | -1.6% | 108,400 |
| 2011/09/14 | 1,299 | 1,330 | 1,269 | 1,281 | -17 | -1.3% | 48,600 |
| 2011/09/13 | 1,305 | 1,308 | 1,276 | 1,298 | -9 | -0.7% | 63,000 |
| 2011/09/12 | 1,363 | 1,363 | 1,305 | 1,307 | -62 | -4.5% | 41,400 |
| 2011/09/09 | 1,347 | 1,389 | 1,344 | 1,369 | +31 | +2.3% | 84,900 |
| 2011/09/08 | 1,332 | 1,350 | 1,332 | 1,338 | +11 | +0.8% | 60,700 |
| 2011/09/07 | 1,310 | 1,327 | 1,303 | 1,327 | +20 | +1.5% | 86,200 |
| 2011/09/06 | 1,326 | 1,327 | 1,301 | 1,307 | -17 | -1.3% | 45,700 |
| 2011/09/05 | 1,328 | 1,329 | 1,314 | 1,324 | -14 | -1% | 21,700 |
| 2011/09/02 | 1,331 | 1,342 | 1,315 | 1,338 | +12 | +0.9% | 44,800 |
| 2011/09/01 | 1,321 | 1,330 | 1,313 | 1,326 | +11 | +0.8% | 30,500 |
| 2011/08/31 | 1,304 | 1,315 | 1,296 | 1,315 | +12 | +0.9% | 51,400 |
| 2011/08/30 | 1,272 | 1,305 | 1,272 | 1,303 | +39 | +3.1% | 35,800 |
| 2011/08/29 | 1,243 | 1,272 | 1,242 | 1,264 | +21 | +1.7% | 46,100 |
| 2011/08/26 | 1,218 | 1,251 | 1,218 | 1,243 | +25 | +2.1% | 44,600 |
| 2011/08/25 | 1,214 | 1,235 | 1,204 | 1,218 | +23 | +1.9% | 39,300 |
| 2011/08/24 | 1,222 | 1,234 | 1,191 | 1,195 | -16 | -1.3% | 32,900 |
| 2011/08/23 | 1,206 | 1,214 | 1,198 | 1,211 | +20 | +1.7% | 26,300 |
| 2011/08/22 | 1,210 | 1,224 | 1,188 | 1,191 | -32 | -2.6% | 42,400 |
| 2011/08/19 | 1,240 | 1,249 | 1,218 | 1,223 | -36 | -2.9% | 32,500 |
| 2011/08/18 | 1,285 | 1,285 | 1,256 | 1,259 | -36 | -2.8% | 50,200 |
| 2011/08/17 | 1,303 | 1,309 | 1,285 | 1,295 | -3 | -0.2% | 19,100 |
3301～
3350
件表示中 / 6941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 | 193,900円 | +5.2% | -8.9% | 4.13% | 9.77倍 | 0.50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 |
| 住精化 | 476,500円 | +4.2% | +17.1% | 4.20% | 7.35倍 | 0.66倍 |
|
紙おむつ用の高吸水性樹脂が大黒柱。国内外に生産拠点。各種工業用ガス、微粒子ポリマー等も |
| マンダム | 136,000円 | +4.0% | -26.9% | 2.94% | 33.00倍 | 0.87倍 |
|
「ギャツビー」「ルシード」など男性化粧品首位級。女性用も育成中。海外はインドネシア再構築 |
| 積水樹 | 183,700円 | +21.8% | -11.8% | 3.81% | 15.58倍 | 0.59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 |
| バルカー | 296,500円 | +1.2% | -12.2% | 5.06% | 10.43倍 | 1.05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 |
市場注目の銘柄
チャート関連のコラム
