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 |
|---|---|---|---|---|---|---|---|
| 2007/09/10 | 1,460 | 1,475 | 1,440 | 1,451 | -9 | -0.6% | 51,200 |
| 2007/09/07 | 1,454 | 1,479 | 1,453 | 1,460 | -26 | -1.7% | 60,800 |
| 2007/09/06 | 1,487 | 1,492 | 1,462 | 1,486 | -5 | -0.3% | 36,200 |
| 2007/09/05 | 1,532 | 1,532 | 1,490 | 1,491 | -59 | -3.8% | 48,600 |
| 2007/09/04 | 1,517 | 1,553 | 1,517 | 1,550 | +3 | +0.2% | 44,400 |
| 2007/09/03 | 1,556 | 1,600 | 1,539 | 1,547 | -6 | -0.4% | 44,400 |
| 2007/08/31 | 1,499 | 1,553 | 1,468 | 1,553 | +53 | +3.5% | 51,600 |
| 2007/08/30 | 1,554 | 1,554 | 1,488 | 1,500 | +20 | +1.4% | 40,400 |
| 2007/08/29 | 1,463 | 1,484 | 1,454 | 1,480 | -46 | -3% | 58,700 |
| 2007/08/28 | 1,529 | 1,538 | 1,513 | 1,526 | -3 | -0.2% | 32,400 |
| 2007/08/27 | 1,546 | 1,563 | 1,522 | 1,529 | -18 | -1.2% | 56,100 |
| 2007/08/24 | 1,620 | 1,620 | 1,545 | 1,547 | -55 | -3.4% | 80,200 |
| 2007/08/23 | 1,518 | 1,608 | 1,518 | 1,602 | +85 | +5.6% | 125,600 |
| 2007/08/22 | 1,440 | 1,532 | 1,440 | 1,517 | +66 | +4.5% | 95,000 |
| 2007/08/21 | 1,416 | 1,460 | 1,416 | 1,451 | +33 | +2.3% | 77,600 |
| 2007/08/20 | 1,451 | 1,485 | 1,400 | 1,418 | -14 | -1% | 80,000 |
| 2007/08/17 | 1,523 | 1,523 | 1,430 | 1,432 | -73 | -4.9% | 145,800 |
| 2007/08/16 | 1,490 | 1,523 | 1,470 | 1,505 | -1 | -0.1% | 151,200 |
| 2007/08/15 | 1,514 | 1,514 | 1,486 | 1,506 | -15 | -1% | 112,800 |
| 2007/08/14 | 1,475 | 1,528 | 1,473 | 1,521 | +45 | +3% | 125,200 |
| 2007/08/13 | 1,395 | 1,513 | 1,395 | 1,476 | +90 | +6.5% | 200,000 |
| 2007/08/10 | 1,480 | 1,490 | 1,368 | 1,386 | -92 | -6.2% | 316,100 |
| 2007/08/09 | 1,595 | 1,604 | 1,382 | 1,478 | -128 | -8% | 350,700 |
| 2007/08/08 | 1,589 | 1,621 | 1,581 | 1,606 | +25 | +1.6% | 118,900 |
| 2007/08/07 | 1,582 | 1,587 | 1,557 | 1,581 | +27 | +1.7% | 70,800 |
| 2007/08/06 | 1,505 | 1,557 | 1,505 | 1,554 | -5 | -0.3% | 91,300 |
| 2007/08/03 | 1,558 | 1,588 | 1,541 | 1,559 | +90 | +6.1% | 120,200 |
| 2007/08/02 | 1,474 | 1,484 | 1,434 | 1,469 | -6 | -0.4% | 69,000 |
| 2007/08/01 | 1,509 | 1,526 | 1,473 | 1,475 | -14 | -0.9% | 73,800 |
| 2007/07/31 | 1,478 | 1,491 | 1,468 | 1,489 | +81 | +5.8% | 66,800 |
| 2007/07/30 | 1,374 | 1,430 | 1,364 | 1,408 | +32 | +2.3% | 40,500 |
| 2007/07/27 | 1,400 | 1,400 | 1,374 | 1,376 | -47 | -3.3% | 43,900 |
| 2007/07/26 | 1,453 | 1,497 | 1,423 | 1,423 | -28 | -1.9% | 46,900 |
| 2007/07/25 | 1,469 | 1,469 | 1,440 | 1,451 | -18 | -1.2% | 55,300 |
| 2007/07/24 | 1,489 | 1,490 | 1,465 | 1,469 | -20 | -1.3% | 62,000 |
| 2007/07/23 | 1,505 | 1,513 | 1,438 | 1,489 | -46 | -3% | 86,800 |
| 2007/07/20 | 1,546 | 1,556 | 1,531 | 1,535 | -18 | -1.2% | 43,400 |
| 2007/07/19 | 1,552 | 1,554 | 1,545 | 1,553 | ±0 | ±0% | 35,800 |
| 2007/07/18 | 1,576 | 1,578 | 1,551 | 1,553 | -39 | -2.4% | 46,900 |
| 2007/07/17 | 1,587 | 1,597 | 1,580 | 1,592 | ±0 | ±0% | 32,300 |
| 2007/07/13 | 1,597 | 1,600 | 1,580 | 1,592 | +3 | +0.2% | 39,100 |
| 2007/07/12 | 1,593 | 1,607 | 1,572 | 1,589 | -2 | -0.1% | 38,400 |
| 2007/07/11 | 1,592 | 1,598 | 1,585 | 1,591 | -31 | -1.9% | 38,500 |
| 2007/07/10 | 1,625 | 1,626 | 1,609 | 1,622 | -3 | -0.2% | 46,100 |
| 2007/07/09 | 1,599 | 1,630 | 1,599 | 1,625 | +25 | +1.6% | 64,100 |
| 2007/07/06 | 1,600 | 1,604 | 1,582 | 1,600 | -23 | -1.4% | 80,800 |
| 2007/07/05 | 1,635 | 1,650 | 1,620 | 1,623 | +2 | +0.1% | 87,600 |
| 2007/07/04 | 1,611 | 1,633 | 1,605 | 1,621 | +10 | +0.6% | 49,400 |
| 2007/07/03 | 1,615 | 1,617 | 1,609 | 1,611 | -5 | -0.3% | 48,400 |
| 2007/07/02 | 1,560 | 1,636 | 1,560 | 1,616 | -29 | -1.8% | 139,000 |
4401～
4450
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
