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 |
|---|---|---|---|---|---|---|---|
| 2009/05/19 | 548 | 548 | 533 | 543 | +3 | +0.6% | 17,900 |
| 2009/05/18 | 540 | 543 | 531 | 540 | ±0 | ±0% | 10,500 |
| 2009/05/15 | 540 | 542 | 535 | 540 | -2 | -0.4% | 11,100 |
| 2009/05/14 | 540 | 547 | 539 | 542 | +1 | +0.2% | 19,200 |
| 2009/05/13 | 542 | 543 | 539 | 541 | +2 | +0.4% | 4,900 |
| 2009/05/12 | 540 | 544 | 539 | 539 | -3 | -0.6% | 9,900 |
| 2009/05/11 | 541 | 549 | 538 | 542 | +11 | +2.1% | 34,900 |
| 2009/05/08 | 533 | 533 | 525 | 531 | -2 | -0.4% | 27,800 |
| 2009/05/07 | 537 | 537 | 525 | 533 | +16 | +3.1% | 13,000 |
| 2009/05/01 | 515 | 520 | 515 | 517 | +2 | +0.4% | 18,100 |
| 2009/04/30 | 528 | 533 | 515 | 515 | -3 | -0.6% | 22,900 |
| 2009/04/28 | 531 | 533 | 517 | 518 | -17 | -3.2% | 25,600 |
| 2009/04/27 | 543 | 543 | 533 | 535 | -11 | -2% | 15,100 |
| 2009/04/24 | 544 | 546 | 540 | 546 | +4 | +0.7% | 13,100 |
| 2009/04/23 | 542 | 543 | 531 | 542 | +6 | +1.1% | 19,900 |
| 2009/04/22 | 542 | 543 | 530 | 536 | -5 | -0.9% | 12,600 |
| 2009/04/21 | 558 | 558 | 540 | 541 | -19 | -3.4% | 18,500 |
| 2009/04/20 | 548 | 560 | 546 | 560 | +13 | +2.4% | 13,600 |
| 2009/04/17 | 541 | 548 | 541 | 547 | +5 | +0.9% | 12,300 |
| 2009/04/16 | 550 | 551 | 538 | 542 | -9 | -1.6% | 30,200 |
| 2009/04/15 | 553 | 554 | 547 | 551 | -12 | -2.1% | 14,900 |
| 2009/04/14 | 563 | 566 | 550 | 563 | ±0 | ±0% | 13,100 |
| 2009/04/13 | 574 | 574 | 560 | 563 | -1 | -0.2% | 14,700 |
| 2009/04/10 | 561 | 574 | 560 | 564 | +6 | +1.1% | 33,800 |
| 2009/04/09 | 554 | 559 | 549 | 558 | +19 | +3.5% | 26,300 |
| 2009/04/08 | 540 | 549 | 533 | 539 | -7 | -1.3% | 8,800 |
| 2009/04/07 | 552 | 552 | 542 | 546 | -4 | -0.7% | 6,200 |
| 2009/04/06 | 550 | 554 | 543 | 550 | +15 | +2.8% | 23,000 |
| 2009/04/03 | 550 | 559 | 535 | 535 | -11 | -2% | 18,800 |
| 2009/04/02 | 540 | 550 | 535 | 546 | +6 | +1.1% | 26,600 |
| 2009/04/01 | 528 | 543 | 527 | 540 | +1 | +0.2% | 16,800 |
| 2009/03/31 | 531 | 540 | 531 | 539 | +6 | +1.1% | 36,300 |
| 2009/03/30 | 540 | 541 | 531 | 533 | ±0 | ±0% | 31,400 |
| 2009/03/27 | 533 | 542 | 532 | 533 | +10 | +1.9% | 39,900 |
| 2009/03/26 | 531 | 535 | 523 | 523 | -29 | -5.3% | 119,500 |
| 2009/03/25 | 550 | 555 | 548 | 552 | ±0 | ±0% | 283,600 |
| 2009/03/24 | 568 | 568 | 547 | 552 | -6 | -1.1% | 71,900 |
| 2009/03/23 | 574 | 575 | 556 | 558 | -22 | -3.8% | 86,600 |
| 2009/03/19 | 583 | 583 | 575 | 580 | +4 | +0.7% | 13,500 |
| 2009/03/18 | 580 | 583 | 575 | 576 | +1 | +0.2% | 14,000 |
| 2009/03/17 | 581 | 583 | 573 | 575 | -2 | -0.3% | 16,700 |
| 2009/03/16 | 570 | 588 | 569 | 577 | +16 | +2.9% | 20,200 |
| 2009/03/13 | 570 | 571 | 561 | 561 | -1 | -0.2% | 39,100 |
| 2009/03/12 | 568 | 570 | 559 | 562 | -5 | -0.9% | 14,400 |
| 2009/03/11 | 577 | 577 | 567 | 567 | -2 | -0.4% | 12,200 |
| 2009/03/10 | 569 | 584 | 568 | 569 | ±0 | ±0% | 24,100 |
| 2009/03/09 | 565 | 575 | 565 | 569 | +10 | +1.8% | 16,400 |
| 2009/03/06 | 555 | 570 | 548 | 559 | +5 | +0.9% | 18,800 |
| 2009/03/05 | 551 | 558 | 544 | 554 | +13 | +2.4% | 18,300 |
| 2009/03/04 | 520 | 542 | 520 | 541 | +19 | +3.6% | 14,000 |
3801～
3850
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
