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 |
|---|---|---|---|---|---|---|---|
| 2008/02/12 | 1,114 | 1,119 | 1,056 | 1,057 | -55 | -4.9% | 94,300 |
| 2008/02/08 | 1,100 | 1,118 | 1,099 | 1,112 | +21 | +1.9% | 88,800 |
| 2008/02/07 | 1,080 | 1,098 | 1,069 | 1,091 | +16 | +1.5% | 52,100 |
| 2008/02/06 | 1,123 | 1,123 | 1,068 | 1,075 | -62 | -5.5% | 94,500 |
| 2008/02/05 | 1,111 | 1,145 | 1,110 | 1,137 | +34 | +3.1% | 98,500 |
| 2008/02/04 | 1,112 | 1,121 | 1,096 | 1,103 | +11 | +1% | 64,600 |
| 2008/02/01 | 1,109 | 1,120 | 1,081 | 1,092 | -16 | -1.4% | 89,300 |
| 2008/01/31 | 1,070 | 1,121 | 1,059 | 1,108 | +41 | +3.8% | 148,200 |
| 2008/01/30 | 1,106 | 1,123 | 1,061 | 1,067 | -37 | -3.4% | 106,400 |
| 2008/01/29 | 1,138 | 1,159 | 1,093 | 1,104 | -30 | -2.6% | 138,500 |
| 2008/01/28 | 1,179 | 1,205 | 1,128 | 1,134 | -49 | -4.1% | 95,100 |
| 2008/01/25 | 1,237 | 1,240 | 1,153 | 1,183 | -34 | -2.8% | 134,700 |
| 2008/01/24 | 1,154 | 1,227 | 1,148 | 1,217 | +43 | +3.7% | 66,200 |
| 2008/01/23 | 1,100 | 1,175 | 1,090 | 1,174 | +94 | +8.7% | 106,400 |
| 2008/01/22 | 1,106 | 1,126 | 1,055 | 1,080 | -82 | -7.1% | 74,200 |
| 2008/01/21 | 1,200 | 1,223 | 1,159 | 1,162 | -40 | -3.3% | 60,300 |
| 2008/01/18 | 1,159 | 1,225 | 1,138 | 1,202 | +38 | +3.3% | 111,900 |
| 2008/01/17 | 1,120 | 1,190 | 1,110 | 1,164 | +44 | +3.9% | 81,500 |
| 2008/01/16 | 1,075 | 1,136 | 1,032 | 1,120 | -17 | -1.5% | 104,600 |
| 2008/01/15 | 1,208 | 1,230 | 1,136 | 1,137 | -84 | -6.9% | 136,700 |
| 2008/01/11 | 1,255 | 1,274 | 1,188 | 1,221 | -33 | -2.6% | 80,100 |
| 2008/01/10 | 1,193 | 1,255 | 1,191 | 1,254 | +61 | +5.1% | 155,000 |
| 2008/01/09 | 1,162 | 1,201 | 1,157 | 1,193 | +8 | +0.7% | 56,600 |
| 2008/01/08 | 1,183 | 1,195 | 1,172 | 1,185 | -18 | -1.5% | 58,900 |
| 2008/01/07 | 1,181 | 1,222 | 1,160 | 1,203 | -44 | -3.5% | 152,200 |
| 2008/01/04 | 1,285 | 1,285 | 1,215 | 1,247 | -43 | -3.3% | 45,300 |
| 2007/12/28 | 1,296 | 1,296 | 1,271 | 1,290 | +4 | +0.3% | 54,400 |
| 2007/12/27 | 1,270 | 1,295 | 1,269 | 1,286 | +14 | +1.1% | 36,000 |
| 2007/12/26 | 1,251 | 1,275 | 1,251 | 1,272 | +33 | +2.7% | 43,800 |
| 2007/12/25 | 1,289 | 1,289 | 1,229 | 1,239 | +23 | +1.9% | 47,900 |
| 2007/12/21 | 1,208 | 1,224 | 1,174 | 1,216 | -3 | -0.2% | 53,800 |
| 2007/12/20 | 1,211 | 1,229 | 1,209 | 1,219 | -3 | -0.2% | 40,200 |
| 2007/12/19 | 1,212 | 1,235 | 1,212 | 1,222 | -3 | -0.2% | 47,000 |
| 2007/12/18 | 1,219 | 1,243 | 1,212 | 1,225 | -8 | -0.6% | 65,700 |
| 2007/12/17 | 1,240 | 1,255 | 1,230 | 1,233 | -24 | -1.9% | 47,500 |
| 2007/12/14 | 1,270 | 1,281 | 1,241 | 1,257 | -13 | -1% | 123,300 |
| 2007/12/13 | 1,273 | 1,280 | 1,264 | 1,270 | -23 | -1.8% | 79,700 |
| 2007/12/12 | 1,278 | 1,296 | 1,262 | 1,293 | +15 | +1.2% | 71,200 |
| 2007/12/11 | 1,253 | 1,287 | 1,251 | 1,278 | +35 | +2.8% | 118,700 |
| 2007/12/10 | 1,234 | 1,245 | 1,226 | 1,243 | +9 | +0.7% | 98,600 |
| 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 |
4301～
4350
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
