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 |
|---|---|---|---|---|---|---|---|
| 2010/05/14 | 960 | 981 | 955 | 968 | -3 | -0.3% | 71,400 |
| 2010/05/13 | 998 | 1,004 | 962 | 971 | -12 | -1.2% | 124,600 |
| 2010/05/12 | 982 | 996 | 960 | 983 | -4 | -0.4% | 102,300 |
| 2010/05/11 | 1,024 | 1,024 | 977 | 987 | -16 | -1.6% | 72,900 |
| 2010/05/10 | 983 | 1,027 | 983 | 1,003 | +20 | +2% | 85,200 |
| 2010/05/07 | 994 | 997 | 963 | 983 | -21 | -2.1% | 117,600 |
| 2010/05/06 | 991 | 1,037 | 981 | 1,004 | -106 | -9.5% | 233,700 |
| 2010/04/30 | 1,131 | 1,131 | 1,106 | 1,110 | -1 | -0.1% | 81,400 |
| 2010/04/28 | 1,109 | 1,120 | 1,108 | 1,111 | -36 | -3.1% | 53,200 |
| 2010/04/27 | 1,133 | 1,159 | 1,130 | 1,147 | +6 | +0.5% | 60,800 |
| 2010/04/26 | 1,122 | 1,147 | 1,122 | 1,141 | +23 | +2.1% | 49,200 |
| 2010/04/23 | 1,111 | 1,123 | 1,109 | 1,118 | -2 | -0.2% | 31,200 |
| 2010/04/22 | 1,113 | 1,124 | 1,106 | 1,120 | -9 | -0.8% | 40,900 |
| 2010/04/21 | 1,115 | 1,132 | 1,110 | 1,129 | +24 | +2.2% | 33,400 |
| 2010/04/20 | 1,095 | 1,118 | 1,095 | 1,105 | +11 | +1% | 47,100 |
| 2010/04/19 | 1,089 | 1,109 | 1,089 | 1,094 | -25 | -2.2% | 61,900 |
| 2010/04/16 | 1,138 | 1,140 | 1,116 | 1,119 | -20 | -1.8% | 38,600 |
| 2010/04/15 | 1,140 | 1,144 | 1,128 | 1,139 | -1 | -0.1% | 60,100 |
| 2010/04/14 | 1,124 | 1,145 | 1,120 | 1,140 | +22 | +2% | 88,200 |
| 2010/04/13 | 1,149 | 1,150 | 1,101 | 1,118 | -6 | -0.5% | 129,600 |
| 2010/04/12 | 1,125 | 1,131 | 1,114 | 1,124 | -1 | -0.1% | 53,400 |
| 2010/04/09 | 1,128 | 1,129 | 1,118 | 1,125 | -6 | -0.5% | 33,200 |
| 2010/04/08 | 1,138 | 1,140 | 1,113 | 1,131 | -7 | -0.6% | 83,200 |
| 2010/04/07 | 1,146 | 1,150 | 1,133 | 1,138 | +3 | +0.3% | 50,600 |
| 2010/04/06 | 1,129 | 1,141 | 1,120 | 1,135 | +13 | +1.2% | 58,100 |
| 2010/04/05 | 1,121 | 1,125 | 1,115 | 1,122 | +1 | +0.1% | 26,400 |
| 2010/04/02 | 1,131 | 1,131 | 1,095 | 1,121 | ±0 | ±0% | 31,900 |
| 2010/04/01 | 1,106 | 1,129 | 1,100 | 1,121 | +1 | +0.1% | 60,800 |
| 2010/03/31 | 1,140 | 1,145 | 1,119 | 1,120 | -20 | -1.8% | 45,800 |
| 2010/03/30 | 1,126 | 1,147 | 1,125 | 1,140 | +14 | +1.2% | 63,600 |
| 2010/03/29 | 1,100 | 1,126 | 1,089 | 1,126 | -9 | -0.8% | 165,500 |
| 2010/03/26 | 1,125 | 1,139 | 1,101 | 1,135 | +29 | +2.6% | 358,900 |
| 2010/03/25 | 1,115 | 1,117 | 1,096 | 1,106 | +1 | +0.1% | 73,600 |
| 2010/03/24 | 1,129 | 1,129 | 1,104 | 1,105 | -9 | -0.8% | 70,700 |
| 2010/03/23 | 1,117 | 1,128 | 1,113 | 1,114 | +3 | +0.3% | 72,000 |
| 2010/03/19 | 1,088 | 1,115 | 1,088 | 1,111 | +26 | +2.4% | 56,500 |
| 2010/03/18 | 1,074 | 1,090 | 1,073 | 1,085 | ±0 | ±0% | 42,100 |
| 2010/03/17 | 1,058 | 1,089 | 1,058 | 1,085 | +29 | +2.7% | 95,200 |
| 2010/03/16 | 1,070 | 1,070 | 1,054 | 1,056 | -32 | -2.9% | 98,200 |
| 2010/03/15 | 1,095 | 1,100 | 1,080 | 1,088 | -7 | -0.6% | 38,200 |
| 2010/03/12 | 1,101 | 1,108 | 1,093 | 1,095 | -16 | -1.4% | 61,100 |
| 2010/03/11 | 1,105 | 1,129 | 1,105 | 1,111 | +10 | +0.9% | 45,000 |
| 2010/03/10 | 1,111 | 1,120 | 1,100 | 1,101 | -8 | -0.7% | 81,900 |
| 2010/03/09 | 1,099 | 1,113 | 1,095 | 1,109 | +18 | +1.6% | 41,500 |
| 2010/03/08 | 1,083 | 1,103 | 1,073 | 1,091 | +22 | +2.1% | 58,000 |
| 2010/03/05 | 1,057 | 1,081 | 1,057 | 1,069 | +16 | +1.5% | 46,600 |
| 2010/03/04 | 1,042 | 1,059 | 1,039 | 1,053 | +11 | +1.1% | 52,400 |
| 2010/03/03 | 1,042 | 1,058 | 1,028 | 1,042 | +10 | +1% | 130,500 |
| 2010/03/02 | 1,037 | 1,053 | 1,022 | 1,032 | -5 | -0.5% | 63,500 |
| 2010/03/01 | 1,071 | 1,079 | 1,034 | 1,037 | -46 | -4.2% | 94,500 |
3751～
3800
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
