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 |
---|---|---|---|---|---|---|---|
2011/01/05 | 1,208 | 1,220 | 1,189 | 1,211 | +3 | +0.2% | 36,000 |
2011/01/04 | 1,201 | 1,213 | 1,192 | 1,208 | +11 | +0.9% | 42,600 |
2010/12/30 | 1,202 | 1,202 | 1,171 | 1,197 | -11 | -0.9% | 35,400 |
2010/12/29 | 1,200 | 1,209 | 1,195 | 1,208 | +8 | +0.7% | 21,600 |
2010/12/28 | 1,213 | 1,214 | 1,191 | 1,200 | -13 | -1.1% | 27,600 |
2010/12/27 | 1,229 | 1,229 | 1,195 | 1,213 | +27 | +2.3% | 74,100 |
2010/12/24 | 1,181 | 1,193 | 1,181 | 1,186 | +5 | +0.4% | 56,800 |
2010/12/22 | 1,195 | 1,199 | 1,176 | 1,181 | -14 | -1.2% | 56,200 |
2010/12/21 | 1,185 | 1,198 | 1,162 | 1,195 | +22 | +1.9% | 76,000 |
2010/12/20 | 1,186 | 1,186 | 1,161 | 1,173 | -2 | -0.2% | 52,900 |
2010/12/17 | 1,160 | 1,179 | 1,159 | 1,175 | +12 | +1% | 66,200 |
2010/12/16 | 1,159 | 1,173 | 1,152 | 1,163 | +5 | +0.4% | 62,800 |
2010/12/15 | 1,154 | 1,158 | 1,146 | 1,158 | +21 | +1.8% | 89,200 |
2010/12/14 | 1,132 | 1,159 | 1,132 | 1,137 | -3 | -0.3% | 82,600 |
2010/12/13 | 1,139 | 1,147 | 1,124 | 1,140 | +9 | +0.8% | 79,900 |
2010/12/10 | 1,176 | 1,177 | 1,113 | 1,131 | -45 | -3.8% | 145,400 |
2010/12/09 | 1,173 | 1,182 | 1,161 | 1,176 | +4 | +0.3% | 57,200 |
2010/12/08 | 1,187 | 1,187 | 1,169 | 1,172 | -4 | -0.3% | 54,300 |
2010/12/07 | 1,171 | 1,179 | 1,157 | 1,176 | +5 | +0.4% | 39,800 |
2010/12/06 | 1,150 | 1,173 | 1,150 | 1,171 | +21 | +1.8% | 40,300 |
2010/12/03 | 1,150 | 1,162 | 1,140 | 1,150 | +2 | +0.2% | 55,300 |
2010/12/02 | 1,150 | 1,155 | 1,140 | 1,148 | +24 | +2.1% | 53,400 |
2010/12/01 | 1,095 | 1,126 | 1,087 | 1,124 | +22 | +2% | 34,900 |
2010/11/30 | 1,122 | 1,129 | 1,102 | 1,102 | -18 | -1.6% | 78,800 |
2010/11/29 | 1,100 | 1,140 | 1,100 | 1,120 | +22 | +2% | 65,800 |
2010/11/26 | 1,099 | 1,125 | 1,093 | 1,098 | +5 | +0.5% | 95,800 |
2010/11/25 | 1,066 | 1,100 | 1,064 | 1,093 | +58 | +5.6% | 103,600 |
2010/11/24 | 1,019 | 1,047 | 1,017 | 1,035 | +3 | +0.3% | 65,700 |
2010/11/22 | 1,030 | 1,035 | 1,019 | 1,032 | +13 | +1.3% | 29,500 |
2010/11/19 | 1,044 | 1,044 | 1,014 | 1,019 | -3 | -0.3% | 36,900 |
2010/11/18 | 1,010 | 1,023 | 999 | 1,022 | +23 | +2.3% | 40,600 |
2010/11/17 | 975 | 1,001 | 973 | 999 | +24 | +2.5% | 40,300 |
2010/11/16 | 983 | 985 | 960 | 975 | -5 | -0.5% | 34,300 |
2010/11/15 | 982 | 984 | 972 | 980 | -3 | -0.3% | 29,200 |
2010/11/12 | 993 | 993 | 980 | 983 | -12 | -1.2% | 18,800 |
2010/11/11 | 997 | 997 | 987 | 995 | +2 | +0.2% | 15,500 |
2010/11/10 | 993 | 1,000 | 982 | 993 | +1 | +0.1% | 54,600 |
2010/11/09 | 985 | 994 | 974 | 992 | +7 | +0.7% | 29,800 |
2010/11/08 | 973 | 985 | 962 | 985 | +23 | +2.4% | 40,000 |
2010/11/05 | 933 | 972 | 933 | 962 | +29 | +3.1% | 64,100 |
2010/11/04 | 943 | 943 | 926 | 933 | +13 | +1.4% | 41,900 |
2010/11/02 | 933 | 937 | 918 | 920 | -13 | -1.4% | 31,300 |
2010/11/01 | 934 | 943 | 932 | 933 | +5 | +0.5% | 42,500 |
2010/10/29 | 872 | 938 | 872 | 928 | +61 | +7% | 139,500 |
2010/10/28 | 875 | 882 | 867 | 867 | -13 | -1.5% | 49,100 |
2010/10/27 | 868 | 880 | 861 | 880 | +20 | +2.3% | 33,600 |
2010/10/26 | 858 | 866 | 850 | 860 | +3 | +0.4% | 29,800 |
2010/10/25 | 860 | 869 | 856 | 857 | -5 | -0.6% | 33,500 |
2010/10/22 | 880 | 880 | 862 | 862 | -13 | -1.5% | 30,900 |
2010/10/21 | 887 | 889 | 873 | 875 | -4 | -0.5% | 25,800 |
3401~
3450
件表示中 / 6840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 | 210,000円 | +8.1% | -8.9% | 3.81% | 10.38倍 | 0.54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 | 482,000円 | +2.8% | -2.4% | 4.15% | 9.06倍 | 0.67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 |
天 馬 | 299,100円 | +7.6% | -29.7% | 2.74% | 17.16倍 | 0.72倍 |
|
樹脂成形中堅。OA、家電・自動車部品の受託製造が過半。「Fits」ブランドの収納用品で有名 |
大有機 | 278,300円 | +10.7% | +13.5% | 2.30% | 15.89倍 | 1.33倍 |
|
アクリル酸エステルに強く多品種少量生産が得意な独立系化学企業。感光材など電子材料も |
日精化 | 244,700円 | +9.2% | +13.4% | 3.02% | 15.51倍 | 1.15倍 |
|
脂肪酸誘導体で高シェア、化粧品・医薬品原料が成長。家庭用製品も。中国に生産子会社 |
市場注目の銘柄
チャート関連のコラム