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 |
|---|---|---|---|---|---|---|---|
| 2007/05/02 | 1,363 | 1,422 | 1,363 | 1,422 | +77 | +5.7% | 122,200 |
| 2007/05/01 | 1,382 | 1,403 | 1,344 | 1,345 | -17 | -1.2% | 138,500 |
| 2007/04/27 | 1,357 | 1,374 | 1,357 | 1,362 | -5 | -0.4% | 66,700 |
| 2007/04/26 | 1,359 | 1,393 | 1,353 | 1,367 | ±0 | ±0% | 82,400 |
| 2007/04/25 | 1,399 | 1,400 | 1,366 | 1,367 | -35 | -2.5% | 78,600 |
| 2007/04/24 | 1,404 | 1,411 | 1,391 | 1,402 | -26 | -1.8% | 60,900 |
| 2007/04/23 | 1,475 | 1,476 | 1,428 | 1,428 | -46 | -3.1% | 45,100 |
| 2007/04/20 | 1,450 | 1,474 | 1,432 | 1,474 | +26 | +1.8% | 63,200 |
| 2007/04/19 | 1,463 | 1,468 | 1,445 | 1,448 | -16 | -1.1% | 38,200 |
| 2007/04/18 | 1,468 | 1,470 | 1,458 | 1,464 | -4 | -0.3% | 33,000 |
| 2007/04/17 | 1,438 | 1,469 | 1,432 | 1,468 | +42 | +2.9% | 121,700 |
| 2007/04/16 | 1,450 | 1,450 | 1,416 | 1,426 | -25 | -1.7% | 105,700 |
| 2007/04/13 | 1,491 | 1,494 | 1,450 | 1,451 | -38 | -2.6% | 71,400 |
| 2007/04/12 | 1,500 | 1,507 | 1,489 | 1,489 | +6 | +0.4% | 75,300 |
| 2007/04/11 | 1,486 | 1,492 | 1,475 | 1,483 | -3 | -0.2% | 155,000 |
| 2007/04/10 | 1,515 | 1,535 | 1,486 | 1,486 | -49 | -3.2% | 168,100 |
| 2007/04/09 | 1,466 | 1,588 | 1,449 | 1,535 | +87 | +6% | 262,100 |
| 2007/04/06 | 1,441 | 1,456 | 1,439 | 1,448 | +7 | +0.5% | 80,600 |
| 2007/04/05 | 1,440 | 1,447 | 1,435 | 1,441 | -9 | -0.6% | 126,800 |
| 2007/04/04 | 1,452 | 1,467 | 1,441 | 1,450 | -1 | -0.1% | 122,500 |
| 2007/04/03 | 1,435 | 1,463 | 1,435 | 1,451 | +9 | +0.6% | 93,100 |
| 2007/04/02 | 1,443 | 1,469 | 1,442 | 1,442 | ±0 | ±0% | 96,000 |
| 2007/03/30 | 1,453 | 1,458 | 1,437 | 1,442 | -10 | -0.7% | 80,300 |
| 2007/03/29 | 1,451 | 1,470 | 1,429 | 1,452 | -21 | -1.4% | 134,800 |
| 2007/03/28 | 1,398 | 1,477 | 1,396 | 1,473 | +84 | +6% | 234,100 |
| 2007/03/27 | 1,403 | 1,414 | 1,352 | 1,389 | -51 | -3.5% | 165,700 |
| 2007/03/26 | 1,447 | 1,448 | 1,431 | 1,440 | -4 | -0.3% | 79,500 |
| 2007/03/23 | 1,428 | 1,445 | 1,423 | 1,444 | +16 | +1.1% | 137,300 |
| 2007/03/22 | 1,399 | 1,430 | 1,397 | 1,428 | +32 | +2.3% | 177,900 |
| 2007/03/20 | 1,361 | 1,399 | 1,361 | 1,396 | +40 | +2.9% | 132,000 |
| 2007/03/19 | 1,350 | 1,364 | 1,344 | 1,356 | +7 | +0.5% | 137,100 |
| 2007/03/16 | 1,342 | 1,363 | 1,336 | 1,349 | -5 | -0.4% | 165,300 |
| 2007/03/15 | 1,361 | 1,375 | 1,346 | 1,354 | -5 | -0.4% | 171,000 |
| 2007/03/14 | 1,360 | 1,370 | 1,341 | 1,359 | -38 | -2.7% | 143,500 |
| 2007/03/13 | 1,388 | 1,406 | 1,379 | 1,397 | +18 | +1.3% | 119,100 |
| 2007/03/12 | 1,374 | 1,383 | 1,370 | 1,379 | +5 | +0.4% | 133,100 |
| 2007/03/09 | 1,345 | 1,379 | 1,343 | 1,374 | +9 | +0.7% | 212,100 |
| 2007/03/08 | 1,327 | 1,365 | 1,311 | 1,365 | +39 | +2.9% | 156,200 |
| 2007/03/07 | 1,348 | 1,352 | 1,322 | 1,326 | -21 | -1.6% | 143,500 |
| 2007/03/06 | 1,314 | 1,369 | 1,304 | 1,347 | +12 | +0.9% | 166,700 |
| 2007/03/05 | 1,359 | 1,359 | 1,328 | 1,335 | -24 | -1.8% | 296,700 |
| 2007/03/02 | 1,380 | 1,381 | 1,333 | 1,359 | -28 | -2% | 229,500 |
| 2007/03/01 | 1,370 | 1,387 | 1,370 | 1,387 | +24 | +1.8% | 144,300 |
| 2007/02/28 | 1,274 | 1,365 | 1,274 | 1,363 | -31 | -2.2% | 112,700 |
| 2007/02/27 | 1,412 | 1,415 | 1,387 | 1,394 | -47 | -3.3% | 168,900 |
| 2007/02/26 | 1,441 | 1,460 | 1,430 | 1,441 | +8 | +0.6% | 208,400 |
| 2007/02/23 | 1,423 | 1,436 | 1,418 | 1,433 | +11 | +0.8% | 139,700 |
| 2007/02/22 | 1,399 | 1,441 | 1,396 | 1,422 | +45 | +3.3% | 193,900 |
| 2007/02/21 | 1,345 | 1,378 | 1,341 | 1,377 | +43 | +3.2% | 132,900 |
| 2007/02/20 | 1,335 | 1,344 | 1,320 | 1,334 | -1 | -0.1% | 86,700 |
4401～
4450
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
