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 |
|---|---|---|---|---|---|---|---|
| 2007/12/07 | 1,219 | 1,237 | 1,215 | 1,234 | +30 | +2.5% | 92,200 |
| 2007/12/06 | 1,190 | 1,213 | 1,179 | 1,204 | +54 | +4.7% | 159,100 |
| 2007/12/05 | 1,158 | 1,168 | 1,138 | 1,150 | +3 | +0.3% | 57,000 |
| 2007/12/04 | 1,166 | 1,170 | 1,147 | 1,147 | -19 | -1.6% | 39,300 |
| 2007/12/03 | 1,175 | 1,179 | 1,161 | 1,166 | ±0 | ±0% | 51,600 |
| 2007/11/30 | 1,153 | 1,171 | 1,142 | 1,166 | +24 | +2.1% | 72,300 |
| 2007/11/29 | 1,149 | 1,159 | 1,130 | 1,142 | +14 | +1.2% | 69,700 |
| 2007/11/28 | 1,114 | 1,138 | 1,104 | 1,128 | +24 | +2.2% | 85,100 |
| 2007/11/27 | 1,095 | 1,122 | 1,071 | 1,104 | +9 | +0.8% | 87,200 |
| 2007/11/26 | 1,078 | 1,116 | 1,078 | 1,095 | +7 | +0.6% | 62,100 |
| 2007/11/22 | 1,078 | 1,111 | 1,078 | 1,088 | -30 | -2.7% | 53,300 |
| 2007/11/21 | 1,116 | 1,147 | 1,104 | 1,118 | -6 | -0.5% | 105,100 |
| 2007/11/20 | 1,050 | 1,127 | 1,050 | 1,124 | +59 | +5.5% | 242,800 |
| 2007/11/19 | 1,131 | 1,151 | 1,056 | 1,065 | -66 | -5.8% | 114,300 |
| 2007/11/16 | 1,136 | 1,144 | 1,119 | 1,131 | -3 | -0.3% | 137,400 |
| 2007/11/15 | 1,138 | 1,167 | 1,121 | 1,134 | -3 | -0.3% | 159,600 |
| 2007/11/14 | 1,144 | 1,145 | 1,124 | 1,137 | +37 | +3.4% | 128,100 |
| 2007/11/13 | 1,137 | 1,137 | 1,086 | 1,100 | -44 | -3.8% | 199,700 |
| 2007/11/12 | 1,130 | 1,154 | 1,122 | 1,144 | +14 | +1.2% | 162,800 |
| 2007/11/09 | 1,110 | 1,146 | 1,110 | 1,130 | +31 | +2.8% | 184,500 |
| 2007/11/08 | 1,107 | 1,108 | 1,083 | 1,099 | -39 | -3.4% | 82,600 |
| 2007/11/07 | 1,179 | 1,183 | 1,134 | 1,138 | -36 | -3.1% | 132,700 |
| 2007/11/06 | 1,177 | 1,197 | 1,166 | 1,174 | -2 | -0.2% | 123,900 |
| 2007/11/05 | 1,231 | 1,231 | 1,167 | 1,176 | -55 | -4.5% | 134,500 |
| 2007/11/02 | 1,248 | 1,255 | 1,231 | 1,231 | -28 | -2.2% | 129,800 |
| 2007/11/01 | 1,272 | 1,311 | 1,252 | 1,259 | -12 | -0.9% | 89,700 |
| 2007/10/31 | 1,270 | 1,280 | 1,241 | 1,271 | +8 | +0.6% | 115,000 |
| 2007/10/30 | 1,266 | 1,290 | 1,240 | 1,263 | -7 | -0.6% | 175,100 |
| 2007/10/29 | 1,236 | 1,286 | 1,236 | 1,270 | +20 | +1.6% | 86,800 |
| 2007/10/26 | 1,240 | 1,272 | 1,223 | 1,250 | -10 | -0.8% | 79,400 |
| 2007/10/25 | 1,281 | 1,285 | 1,237 | 1,260 | -17 | -1.3% | 97,200 |
| 2007/10/24 | 1,254 | 1,319 | 1,252 | 1,277 | -4 | -0.3% | 134,400 |
| 2007/10/23 | 1,270 | 1,325 | 1,261 | 1,281 | +31 | +2.5% | 250,700 |
| 2007/10/22 | 1,259 | 1,276 | 1,246 | 1,250 | -56 | -4.3% | 121,700 |
| 2007/10/19 | 1,354 | 1,354 | 1,292 | 1,306 | -68 | -4.9% | 174,800 |
| 2007/10/18 | 1,371 | 1,394 | 1,354 | 1,374 | -19 | -1.4% | 79,400 |
| 2007/10/17 | 1,404 | 1,438 | 1,370 | 1,393 | -10 | -0.7% | 106,500 |
| 2007/10/16 | 1,425 | 1,448 | 1,400 | 1,403 | -12 | -0.8% | 133,800 |
| 2007/10/15 | 1,431 | 1,433 | 1,404 | 1,415 | +16 | +1.1% | 80,300 |
| 2007/10/12 | 1,450 | 1,460 | 1,391 | 1,399 | -34 | -2.4% | 121,700 |
| 2007/10/11 | 1,391 | 1,444 | 1,391 | 1,433 | +42 | +3% | 123,600 |
| 2007/10/10 | 1,412 | 1,429 | 1,383 | 1,391 | -14 | -1% | 99,700 |
| 2007/10/09 | 1,382 | 1,443 | 1,382 | 1,405 | +26 | +1.9% | 124,000 |
| 2007/10/05 | 1,340 | 1,393 | 1,340 | 1,379 | +46 | +3.5% | 125,800 |
| 2007/10/04 | 1,343 | 1,349 | 1,327 | 1,333 | -23 | -1.7% | 98,500 |
| 2007/10/03 | 1,350 | 1,361 | 1,340 | 1,356 | -12 | -0.9% | 96,400 |
| 2007/10/02 | 1,386 | 1,406 | 1,352 | 1,368 | -21 | -1.5% | 97,400 |
| 2007/10/01 | 1,388 | 1,395 | 1,375 | 1,389 | +21 | +1.5% | 70,500 |
| 2007/09/28 | 1,383 | 1,387 | 1,351 | 1,368 | -30 | -2.1% | 43,100 |
| 2007/09/27 | 1,391 | 1,411 | 1,356 | 1,398 | +8 | +0.6% | 72,300 |
4251～
4300
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
