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 |
|---|---|---|---|---|---|---|---|
| 2010/10/21 | 887 | 889 | 873 | 875 | -4 | -0.5% | 25,800 |
| 2010/10/20 | 886 | 887 | 868 | 879 | -18 | -2% | 21,200 |
| 2010/10/19 | 915 | 920 | 890 | 897 | +24 | +2.7% | 47,800 |
| 2010/10/18 | 863 | 881 | 863 | 873 | +6 | +0.7% | 25,500 |
| 2010/10/15 | 882 | 883 | 862 | 867 | -24 | -2.7% | 42,400 |
| 2010/10/14 | 886 | 905 | 886 | 891 | +2 | +0.2% | 44,700 |
| 2010/10/13 | 892 | 910 | 882 | 889 | -5 | -0.6% | 32,000 |
| 2010/10/12 | 934 | 938 | 886 | 894 | -39 | -4.2% | 48,700 |
| 2010/10/08 | 930 | 946 | 928 | 933 | -10 | -1.1% | 39,700 |
| 2010/10/07 | 947 | 953 | 939 | 943 | -4 | -0.4% | 16,200 |
| 2010/10/06 | 935 | 948 | 930 | 947 | +20 | +2.2% | 23,800 |
| 2010/10/05 | 926 | 942 | 917 | 927 | +1 | +0.1% | 32,900 |
| 2010/10/04 | 939 | 939 | 921 | 926 | -7 | -0.8% | 23,000 |
| 2010/10/01 | 947 | 947 | 930 | 933 | -14 | -1.5% | 34,000 |
| 2010/09/30 | 955 | 959 | 946 | 947 | -8 | -0.8% | 40,400 |
| 2010/09/29 | 925 | 955 | 925 | 955 | +37 | +4% | 40,600 |
| 2010/09/28 | 938 | 938 | 915 | 918 | -20 | -2.1% | 36,600 |
| 2010/09/27 | 916 | 938 | 910 | 938 | +23 | +2.5% | 28,400 |
| 2010/09/24 | 904 | 932 | 903 | 915 | -6 | -0.7% | 36,700 |
| 2010/09/22 | 915 | 928 | 910 | 921 | +11 | +1.2% | 44,700 |
| 2010/09/21 | 919 | 924 | 903 | 910 | -11 | -1.2% | 27,900 |
| 2010/09/17 | 906 | 921 | 906 | 921 | +16 | +1.8% | 22,400 |
| 2010/09/16 | 921 | 925 | 900 | 905 | -13 | -1.4% | 22,200 |
| 2010/09/15 | 909 | 923 | 900 | 918 | ±0 | ±0% | 44,900 |
| 2010/09/14 | 901 | 919 | 892 | 918 | +17 | +1.9% | 53,700 |
| 2010/09/13 | 887 | 907 | 874 | 901 | +15 | +1.7% | 59,100 |
| 2010/09/10 | 880 | 893 | 870 | 886 | +20 | +2.3% | 53,100 |
| 2010/09/09 | 854 | 870 | 846 | 866 | +27 | +3.2% | 41,100 |
| 2010/09/08 | 854 | 855 | 838 | 839 | -18 | -2.1% | 29,600 |
| 2010/09/07 | 860 | 865 | 846 | 857 | -3 | -0.3% | 22,100 |
| 2010/09/06 | 860 | 865 | 857 | 860 | +3 | +0.4% | 26,000 |
| 2010/09/03 | 845 | 876 | 845 | 857 | +10 | +1.2% | 48,700 |
| 2010/09/02 | 857 | 857 | 842 | 847 | +4 | +0.5% | 38,800 |
| 2010/09/01 | 866 | 873 | 839 | 843 | -22 | -2.5% | 64,900 |
| 2010/08/31 | 892 | 896 | 861 | 865 | -41 | -4.5% | 58,700 |
| 2010/08/30 | 919 | 926 | 899 | 906 | +1 | +0.1% | 48,800 |
| 2010/08/27 | 890 | 908 | 885 | 905 | +15 | +1.7% | 34,900 |
| 2010/08/26 | 872 | 893 | 870 | 890 | +18 | +2.1% | 61,000 |
| 2010/08/25 | 899 | 900 | 866 | 872 | -12 | -1.4% | 109,700 |
| 2010/08/24 | 880 | 892 | 877 | 884 | -11 | -1.2% | 44,100 |
| 2010/08/23 | 887 | 902 | 880 | 895 | +9 | +1% | 57,100 |
| 2010/08/20 | 889 | 901 | 881 | 886 | -15 | -1.7% | 46,200 |
| 2010/08/19 | 919 | 923 | 894 | 901 | -18 | -2% | 58,800 |
| 2010/08/18 | 927 | 930 | 905 | 919 | -8 | -0.9% | 42,600 |
| 2010/08/17 | 910 | 934 | 900 | 927 | +15 | +1.6% | 36,700 |
| 2010/08/16 | 915 | 916 | 896 | 912 | -5 | -0.5% | 22,300 |
| 2010/08/13 | 922 | 935 | 908 | 917 | -12 | -1.3% | 58,400 |
| 2010/08/12 | 891 | 938 | 884 | 929 | +11 | +1.2% | 62,300 |
| 2010/08/11 | 942 | 942 | 910 | 918 | -39 | -4.1% | 67,000 |
| 2010/08/10 | 942 | 963 | 939 | 957 | +18 | +1.9% | 105,700 |
3551～
3600
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
