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 |
|---|---|---|---|---|---|---|---|
| 2011/08/25 | 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 |
| 2011/08/16 | 1,291 | 1,303 | 1,288 | 1,298 | +7 | +0.5% | 34,200 |
| 2011/08/15 | 1,302 | 1,308 | 1,282 | 1,291 | -8 | -0.6% | 65,700 |
| 2011/08/12 | 1,311 | 1,319 | 1,290 | 1,299 | -3 | -0.2% | 61,000 |
| 2011/08/11 | 1,267 | 1,303 | 1,266 | 1,302 | +5 | +0.4% | 46,300 |
| 2011/08/10 | 1,293 | 1,330 | 1,292 | 1,297 | +13 | +1% | 83,100 |
| 2011/08/09 | 1,287 | 1,291 | 1,227 | 1,284 | -27 | -2.1% | 111,400 |
| 2011/08/08 | 1,364 | 1,368 | 1,305 | 1,311 | -83 | -6% | 97,400 |
| 2011/08/05 | 1,350 | 1,395 | 1,350 | 1,394 | -28 | -2% | 85,100 |
| 2011/08/04 | 1,420 | 1,428 | 1,419 | 1,422 | +8 | +0.6% | 21,900 |
| 2011/08/03 | 1,425 | 1,425 | 1,406 | 1,414 | -25 | -1.7% | 40,000 |
| 2011/08/02 | 1,438 | 1,447 | 1,431 | 1,439 | -12 | -0.8% | 41,100 |
| 2011/08/01 | 1,449 | 1,468 | 1,438 | 1,451 | +16 | +1.1% | 38,900 |
| 2011/07/29 | 1,453 | 1,463 | 1,430 | 1,435 | -48 | -3.2% | 84,300 |
| 2011/07/28 | 1,485 | 1,497 | 1,479 | 1,483 | -21 | -1.4% | 39,500 |
| 2011/07/27 | 1,505 | 1,505 | 1,488 | 1,504 | -1 | -0.1% | 41,200 |
| 2011/07/26 | 1,479 | 1,507 | 1,478 | 1,505 | +20 | +1.3% | 62,600 |
| 2011/07/25 | 1,480 | 1,493 | 1,469 | 1,485 | +23 | +1.6% | 96,000 |
| 2011/07/22 | 1,458 | 1,470 | 1,441 | 1,462 | +19 | +1.3% | 71,100 |
| 2011/07/21 | 1,445 | 1,454 | 1,437 | 1,443 | -6 | -0.4% | 109,800 |
| 2011/07/20 | 1,470 | 1,472 | 1,439 | 1,449 | -13 | -0.9% | 74,400 |
| 2011/07/19 | 1,463 | 1,470 | 1,442 | 1,462 | +10 | +0.7% | 88,400 |
| 2011/07/15 | 1,458 | 1,468 | 1,441 | 1,452 | -6 | -0.4% | 87,000 |
| 2011/07/14 | 1,420 | 1,458 | 1,412 | 1,458 | +41 | +2.9% | 76,500 |
| 2011/07/13 | 1,380 | 1,419 | 1,380 | 1,417 | +37 | +2.7% | 84,900 |
| 2011/07/12 | 1,369 | 1,382 | 1,365 | 1,380 | +2 | +0.1% | 49,200 |
| 2011/07/11 | 1,366 | 1,394 | 1,364 | 1,378 | +14 | +1% | 81,900 |
| 2011/07/08 | 1,370 | 1,373 | 1,360 | 1,364 | -5 | -0.4% | 50,100 |
| 2011/07/07 | 1,375 | 1,376 | 1,363 | 1,369 | -6 | -0.4% | 58,000 |
| 2011/07/06 | 1,368 | 1,376 | 1,360 | 1,375 | -1 | -0.1% | 60,700 |
| 2011/07/05 | 1,373 | 1,382 | 1,370 | 1,376 | +1 | +0.1% | 34,200 |
| 2011/07/04 | 1,377 | 1,377 | 1,368 | 1,375 | +18 | +1.3% | 36,800 |
| 2011/07/01 | 1,350 | 1,363 | 1,339 | 1,357 | +12 | +0.9% | 44,000 |
| 2011/06/30 | 1,347 | 1,348 | 1,337 | 1,345 | +2 | +0.1% | 65,900 |
| 2011/06/29 | 1,347 | 1,347 | 1,338 | 1,343 | -3 | -0.2% | 54,300 |
| 2011/06/28 | 1,358 | 1,359 | 1,326 | 1,346 | +48 | +3.7% | 93,300 |
| 2011/06/27 | 1,312 | 1,312 | 1,287 | 1,298 | -6 | -0.5% | 37,700 |
| 2011/06/24 | 1,296 | 1,308 | 1,282 | 1,304 | +6 | +0.5% | 33,100 |
| 2011/06/23 | 1,310 | 1,310 | 1,296 | 1,298 | -12 | -0.9% | 39,600 |
| 2011/06/22 | 1,303 | 1,313 | 1,289 | 1,310 | +8 | +0.6% | 54,300 |
| 2011/06/21 | 1,288 | 1,309 | 1,284 | 1,302 | +15 | +1.2% | 33,300 |
| 2011/06/20 | 1,300 | 1,306 | 1,287 | 1,287 | +3 | +0.2% | 22,700 |
| 2011/06/17 | 1,302 | 1,308 | 1,283 | 1,284 | -17 | -1.3% | 62,000 |
| 2011/06/16 | 1,297 | 1,317 | 1,295 | 1,301 | -18 | -1.4% | 51,100 |
3401～
3450
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
