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 |
|---|---|---|---|---|---|---|---|
| 2011/03/07 | 1,655 | 1,659 | 1,620 | 1,657 | +4 | +0.2% | 129,700 |
| 2011/03/04 | 1,678 | 1,700 | 1,642 | 1,653 | +6 | +0.4% | 223,500 |
| 2011/03/03 | 1,577 | 1,648 | 1,576 | 1,647 | +80 | +5.1% | 209,200 |
| 2011/03/02 | 1,560 | 1,577 | 1,555 | 1,567 | -15 | -0.9% | 111,300 |
| 2011/03/01 | 1,587 | 1,591 | 1,570 | 1,582 | +34 | +2.2% | 148,700 |
| 2011/02/28 | 1,488 | 1,554 | 1,485 | 1,548 | +62 | +4.2% | 225,700 |
| 2011/02/25 | 1,396 | 1,492 | 1,389 | 1,486 | +89 | +6.4% | 207,100 |
| 2011/02/24 | 1,419 | 1,421 | 1,395 | 1,397 | -18 | -1.3% | 98,300 |
| 2011/02/23 | 1,414 | 1,430 | 1,410 | 1,415 | -22 | -1.5% | 83,900 |
| 2011/02/22 | 1,463 | 1,465 | 1,431 | 1,437 | -33 | -2.2% | 72,900 |
| 2011/02/21 | 1,489 | 1,489 | 1,463 | 1,470 | -12 | -0.8% | 72,900 |
| 2011/02/18 | 1,498 | 1,499 | 1,478 | 1,482 | -6 | -0.4% | 43,800 |
| 2011/02/17 | 1,489 | 1,493 | 1,476 | 1,488 | +22 | +1.5% | 74,900 |
| 2011/02/16 | 1,481 | 1,498 | 1,461 | 1,466 | -19 | -1.3% | 120,400 |
| 2011/02/15 | 1,493 | 1,514 | 1,477 | 1,485 | -8 | -0.5% | 138,100 |
| 2011/02/14 | 1,497 | 1,497 | 1,481 | 1,493 | +16 | +1.1% | 85,400 |
| 2011/02/10 | 1,465 | 1,491 | 1,465 | 1,477 | +12 | +0.8% | 68,300 |
| 2011/02/09 | 1,487 | 1,491 | 1,460 | 1,465 | -8 | -0.5% | 93,700 |
| 2011/02/08 | 1,500 | 1,506 | 1,466 | 1,473 | -33 | -2.2% | 136,800 |
| 2011/02/07 | 1,520 | 1,520 | 1,493 | 1,506 | +10 | +0.7% | 63,800 |
| 2011/02/04 | 1,500 | 1,509 | 1,491 | 1,496 | -21 | -1.4% | 91,000 |
| 2011/02/03 | 1,476 | 1,528 | 1,476 | 1,517 | +54 | +3.7% | 208,200 |
| 2011/02/02 | 1,426 | 1,468 | 1,421 | 1,463 | +67 | +4.8% | 210,100 |
| 2011/02/01 | 1,400 | 1,417 | 1,373 | 1,396 | +44 | +3.3% | 192,200 |
| 2011/01/31 | 1,351 | 1,352 | 1,316 | 1,352 | -6 | -0.4% | 84,700 |
| 2011/01/28 | 1,361 | 1,370 | 1,347 | 1,358 | -2 | -0.1% | 81,900 |
| 2011/01/27 | 1,358 | 1,379 | 1,354 | 1,360 | -1 | -0.1% | 82,100 |
| 2011/01/26 | 1,362 | 1,375 | 1,354 | 1,361 | -1 | -0.1% | 43,600 |
| 2011/01/25 | 1,346 | 1,374 | 1,346 | 1,362 | +23 | +1.7% | 50,800 |
| 2011/01/24 | 1,319 | 1,342 | 1,319 | 1,339 | +20 | +1.5% | 50,900 |
| 2011/01/21 | 1,389 | 1,399 | 1,314 | 1,319 | -70 | -5% | 127,600 |
| 2011/01/20 | 1,370 | 1,436 | 1,370 | 1,389 | +16 | +1.2% | 180,600 |
| 2011/01/19 | 1,388 | 1,440 | 1,357 | 1,373 | +15 | +1.1% | 190,300 |
| 2011/01/18 | 1,298 | 1,365 | 1,292 | 1,358 | +68 | +5.3% | 148,400 |
| 2011/01/17 | 1,284 | 1,299 | 1,284 | 1,290 | +10 | +0.8% | 38,000 |
| 2011/01/14 | 1,298 | 1,306 | 1,268 | 1,280 | -25 | -1.9% | 95,200 |
| 2011/01/13 | 1,310 | 1,312 | 1,298 | 1,305 | +9 | +0.7% | 36,700 |
| 2011/01/12 | 1,320 | 1,337 | 1,290 | 1,296 | ±0 | ±0% | 62,000 |
| 2011/01/11 | 1,295 | 1,314 | 1,279 | 1,296 | -7 | -0.5% | 51,100 |
| 2011/01/07 | 1,279 | 1,332 | 1,265 | 1,303 | +42 | +3.3% | 134,900 |
| 2011/01/06 | 1,224 | 1,261 | 1,220 | 1,261 | +50 | +4.1% | 70,000 |
| 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 |
3551～
3600
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
