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 |
|---|---|---|---|---|---|---|---|
| 2012/03/12 | 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 |
| 2012/01/25 | 1,261 | 1,265 | 1,248 | 1,256 | -4 | -0.3% | 64,600 |
| 2012/01/24 | 1,255 | 1,260 | 1,249 | 1,260 | +24 | +1.9% | 31,600 |
| 2012/01/23 | 1,219 | 1,243 | 1,215 | 1,236 | +22 | +1.8% | 31,300 |
| 2012/01/20 | 1,201 | 1,216 | 1,188 | 1,214 | +28 | +2.4% | 46,700 |
| 2012/01/19 | 1,142 | 1,194 | 1,142 | 1,186 | +52 | +4.6% | 63,600 |
| 2012/01/18 | 1,122 | 1,145 | 1,120 | 1,134 | +12 | +1.1% | 21,300 |
| 2012/01/17 | 1,113 | 1,128 | 1,108 | 1,122 | +8 | +0.7% | 19,800 |
| 2012/01/16 | 1,135 | 1,135 | 1,113 | 1,114 | -21 | -1.9% | 34,000 |
| 2012/01/13 | 1,161 | 1,161 | 1,135 | 1,135 | -15 | -1.3% | 47,300 |
| 2012/01/12 | 1,180 | 1,180 | 1,116 | 1,150 | -31 | -2.6% | 97,900 |
| 2012/01/11 | 1,224 | 1,224 | 1,181 | 1,181 | -36 | -3% | 36,800 |
| 2012/01/10 | 1,205 | 1,243 | 1,203 | 1,217 | +18 | +1.5% | 61,200 |
| 2012/01/06 | 1,201 | 1,206 | 1,192 | 1,199 | ±0 | ±0% | 19,500 |
| 2012/01/05 | 1,207 | 1,212 | 1,199 | 1,199 | -8 | -0.7% | 45,800 |
| 2012/01/04 | 1,217 | 1,229 | 1,201 | 1,207 | -10 | -0.8% | 66,700 |
| 2011/12/30 | 1,189 | 1,217 | 1,184 | 1,217 | +38 | +3.2% | 26,000 |
| 2011/12/29 | 1,154 | 1,183 | 1,153 | 1,179 | +26 | +2.3% | 37,700 |
3301～
3350
件表示中 / 7031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 | 198,000円 | -0.2% | -13.8% | 4.04% | 10.81倍 | 0.51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 |
| 一工薬 | 590,000円 | +9.2% | +18.5% | 2.03% | 15.28倍 | 1.46倍 |
|
凝集剤、合成糊料など工業用薬剤首位。技術力に定評。四日市に主力工場。健康関連分野を育成 |
| リケンテクノス | 121,500円 | +4.6% | -2.7% | 3.37% | 10.34倍 | 0.92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 |
| 高圧ガス | 109,100円 | +3.1% | +6.9% | 3.67% | 13.38倍 | 0.76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 |
| メック | 308,000円 | +9.7% | +8.9% | 1.79% | 15.62倍 | 2.05倍 |
|
パッケージ基板の銅表面処理（密着向上）剤で世界的。北九州に新拠点建設、海外は現地生産軸 |
市場注目の銘柄
チャート関連のコラム
