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 |
|---|---|---|---|---|---|---|---|
| 2010/08/09 | 943 | 943 | 930 | 939 | -3 | -0.3% | 59,600 |
| 2010/08/06 | 921 | 945 | 919 | 942 | +12 | +1.3% | 86,200 |
| 2010/08/05 | 930 | 940 | 923 | 930 | +5 | +0.5% | 35,600 |
| 2010/08/04 | 937 | 938 | 910 | 925 | ±0 | ±0% | 59,900 |
| 2010/08/03 | 930 | 934 | 917 | 925 | +10 | +1.1% | 63,100 |
| 2010/08/02 | 931 | 931 | 907 | 915 | -22 | -2.3% | 78,300 |
| 2010/07/30 | 970 | 982 | 901 | 937 | -3 | -0.3% | 301,000 |
| 2010/07/29 | 936 | 960 | 931 | 940 | ±0 | ±0% | 46,700 |
| 2010/07/28 | 939 | 943 | 925 | 940 | +10 | +1.1% | 20,200 |
| 2010/07/27 | 926 | 945 | 915 | 930 | +12 | +1.3% | 50,200 |
| 2010/07/26 | 913 | 922 | 885 | 918 | +35 | +4% | 54,700 |
| 2010/07/23 | 886 | 895 | 869 | 883 | +12 | +1.4% | 27,200 |
| 2010/07/22 | 865 | 880 | 865 | 871 | -4 | -0.5% | 14,600 |
| 2010/07/21 | 886 | 886 | 869 | 875 | -10 | -1.1% | 22,600 |
| 2010/07/20 | 899 | 899 | 880 | 885 | -15 | -1.7% | 34,500 |
| 2010/07/16 | 909 | 910 | 890 | 900 | -24 | -2.6% | 30,300 |
| 2010/07/15 | 950 | 950 | 921 | 924 | -31 | -3.2% | 22,000 |
| 2010/07/14 | 960 | 962 | 949 | 955 | +16 | +1.7% | 13,400 |
| 2010/07/13 | 960 | 970 | 934 | 939 | -28 | -2.9% | 52,000 |
| 2010/07/12 | 939 | 974 | 939 | 967 | +29 | +3.1% | 92,700 |
| 2010/07/09 | 921 | 938 | 904 | 938 | +23 | +2.5% | 31,700 |
| 2010/07/08 | 918 | 921 | 909 | 915 | +9 | +1% | 16,300 |
| 2010/07/07 | 916 | 916 | 892 | 906 | -9 | -1% | 29,400 |
| 2010/07/06 | 915 | 918 | 891 | 915 | -4 | -0.4% | 22,600 |
| 2010/07/05 | 906 | 925 | 900 | 919 | +28 | +3.1% | 38,700 |
| 2010/07/02 | 862 | 894 | 862 | 891 | +23 | +2.6% | 42,400 |
| 2010/07/01 | 846 | 879 | 846 | 868 | +24 | +2.8% | 63,100 |
| 2010/06/30 | 845 | 853 | 840 | 844 | -22 | -2.5% | 26,100 |
| 2010/06/29 | 868 | 882 | 857 | 866 | -10 | -1.1% | 55,000 |
| 2010/06/28 | 886 | 887 | 869 | 876 | -10 | -1.1% | 50,200 |
| 2010/06/25 | 919 | 919 | 865 | 886 | -29 | -3.2% | 114,400 |
| 2010/06/24 | 925 | 934 | 902 | 915 | -21 | -2.2% | 62,200 |
| 2010/06/23 | 927 | 942 | 925 | 936 | -6 | -0.6% | 38,300 |
| 2010/06/22 | 914 | 942 | 914 | 942 | +16 | +1.7% | 64,100 |
| 2010/06/21 | 887 | 938 | 878 | 926 | +48 | +5.5% | 132,100 |
| 2010/06/18 | 858 | 893 | 854 | 878 | +28 | +3.3% | 83,600 |
| 2010/06/17 | 841 | 856 | 841 | 850 | +11 | +1.3% | 37,300 |
| 2010/06/16 | 849 | 851 | 830 | 839 | -1 | -0.1% | 61,400 |
| 2010/06/15 | 840 | 845 | 832 | 840 | -6 | -0.7% | 27,900 |
| 2010/06/14 | 827 | 852 | 827 | 846 | +34 | +4.2% | 58,000 |
| 2010/06/11 | 818 | 832 | 808 | 812 | +4 | +0.5% | 64,100 |
| 2010/06/10 | 821 | 823 | 803 | 808 | -13 | -1.6% | 63,200 |
| 2010/06/09 | 825 | 831 | 813 | 821 | -8 | -1% | 37,400 |
| 2010/06/08 | 824 | 840 | 821 | 829 | -10 | -1.2% | 34,400 |
| 2010/06/07 | 863 | 864 | 826 | 839 | -39 | -4.4% | 49,600 |
| 2010/06/04 | 883 | 890 | 866 | 878 | -4 | -0.5% | 42,300 |
| 2010/06/03 | 871 | 886 | 861 | 882 | +15 | +1.7% | 36,800 |
| 2010/06/02 | 871 | 884 | 862 | 867 | -11 | -1.3% | 39,100 |
| 2010/06/01 | 888 | 889 | 875 | 878 | -1 | -0.1% | 57,700 |
| 2010/05/31 | 859 | 884 | 857 | 879 | +27 | +3.2% | 100,500 |
3601～
3650
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
