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 |
|---|---|---|---|---|---|---|---|
| 2006/07/06 | 1,220 | 1,224 | 1,201 | 1,207 | -13 | -1.1% | 24,000 |
| 2006/07/05 | 1,225 | 1,229 | 1,200 | 1,220 | +5 | +0.4% | 38,400 |
| 2006/07/04 | 1,220 | 1,231 | 1,210 | 1,215 | -6 | -0.5% | 53,000 |
| 2006/07/03 | 1,211 | 1,227 | 1,205 | 1,221 | +10 | +0.8% | 20,300 |
| 2006/06/30 | 1,184 | 1,238 | 1,184 | 1,211 | +51 | +4.4% | 77,300 |
| 2006/06/29 | 1,190 | 1,224 | 1,160 | 1,160 | -42 | -3.5% | 58,100 |
| 2006/06/28 | 1,200 | 1,214 | 1,187 | 1,202 | -19 | -1.6% | 24,900 |
| 2006/06/27 | 1,229 | 1,240 | 1,216 | 1,221 | -27 | -2.2% | 37,000 |
| 2006/06/26 | 1,265 | 1,276 | 1,231 | 1,248 | +13 | +1.1% | 65,600 |
| 2006/06/23 | 1,208 | 1,241 | 1,208 | 1,235 | +27 | +2.2% | 57,200 |
| 2006/06/22 | 1,181 | 1,209 | 1,181 | 1,208 | +28 | +2.4% | 36,500 |
| 2006/06/21 | 1,154 | 1,195 | 1,154 | 1,180 | +6 | +0.5% | 38,000 |
| 2006/06/20 | 1,179 | 1,179 | 1,165 | 1,174 | -8 | -0.7% | 28,000 |
| 2006/06/19 | 1,161 | 1,193 | 1,151 | 1,182 | +22 | +1.9% | 46,800 |
| 2006/06/16 | 1,180 | 1,187 | 1,147 | 1,160 | +16 | +1.4% | 86,300 |
| 2006/06/15 | 1,157 | 1,167 | 1,137 | 1,144 | -23 | -2% | 37,200 |
| 2006/06/14 | 1,114 | 1,171 | 1,091 | 1,167 | +73 | +6.7% | 140,700 |
| 2006/06/13 | 1,125 | 1,131 | 1,090 | 1,094 | -72 | -6.2% | 101,900 |
| 2006/06/12 | 1,161 | 1,217 | 1,127 | 1,166 | +5 | +0.4% | 156,000 |
| 2006/06/09 | 1,203 | 1,203 | 1,125 | 1,161 | -46 | -3.8% | 105,900 |
| 2006/06/08 | 1,244 | 1,246 | 1,201 | 1,207 | -41 | -3.3% | 112,400 |
| 2006/06/07 | 1,258 | 1,270 | 1,245 | 1,248 | +5 | +0.4% | 105,800 |
| 2006/06/06 | 1,241 | 1,269 | 1,237 | 1,243 | -7 | -0.6% | 53,600 |
| 2006/06/05 | 1,242 | 1,268 | 1,235 | 1,250 | +6 | +0.5% | 188,500 |
| 2006/06/02 | 1,195 | 1,283 | 1,195 | 1,244 | +66 | +5.6% | 288,000 |
| 2006/06/01 | 1,181 | 1,202 | 1,162 | 1,178 | +1 | +0.1% | 36,600 |
| 2006/05/31 | 1,178 | 1,198 | 1,165 | 1,177 | -1 | -0.1% | 38,400 |
| 2006/05/30 | 1,211 | 1,215 | 1,176 | 1,178 | -29 | -2.4% | 33,600 |
| 2006/05/29 | 1,195 | 1,224 | 1,188 | 1,207 | +25 | +2.1% | 57,800 |
| 2006/05/26 | 1,180 | 1,183 | 1,158 | 1,182 | +19 | +1.6% | 32,300 |
| 2006/05/25 | 1,134 | 1,170 | 1,116 | 1,163 | +28 | +2.5% | 61,900 |
| 2006/05/24 | 1,140 | 1,165 | 1,101 | 1,135 | -5 | -0.4% | 76,000 |
| 2006/05/23 | 1,151 | 1,162 | 1,125 | 1,140 | -13 | -1.1% | 91,100 |
| 2006/05/22 | 1,180 | 1,196 | 1,152 | 1,153 | -7 | -0.6% | 87,600 |
| 2006/05/19 | 1,215 | 1,215 | 1,141 | 1,160 | -40 | -3.3% | 104,000 |
| 2006/05/18 | 1,181 | 1,233 | 1,165 | 1,200 | -5 | -0.4% | 77,300 |
| 2006/05/17 | 1,243 | 1,246 | 1,181 | 1,205 | -38 | -3.1% | 113,200 |
| 2006/05/16 | 1,300 | 1,319 | 1,220 | 1,243 | +23 | +1.9% | 299,300 |
| 2006/05/15 | 1,184 | 1,247 | 1,182 | 1,220 | -4 | -0.3% | 137,300 |
| 2006/05/12 | 1,236 | 1,236 | 1,195 | 1,224 | -12 | -1% | 50,500 |
| 2006/05/11 | 1,227 | 1,246 | 1,227 | 1,236 | -10 | -0.8% | 39,800 |
| 2006/05/10 | 1,273 | 1,280 | 1,241 | 1,246 | -27 | -2.1% | 75,500 |
| 2006/05/09 | 1,270 | 1,299 | 1,270 | 1,273 | -15 | -1.2% | 44,300 |
| 2006/05/08 | 1,304 | 1,315 | 1,264 | 1,288 | -12 | -0.9% | 94,000 |
| 2006/05/02 | 1,300 | 1,309 | 1,278 | 1,300 | -4 | -0.3% | 92,000 |
| 2006/05/01 | 1,270 | 1,305 | 1,234 | 1,304 | +34 | +2.7% | 104,000 |
| 2006/04/28 | 1,260 | 1,285 | 1,256 | 1,270 | +20 | +1.6% | 80,800 |
| 2006/04/27 | 1,251 | 1,253 | 1,230 | 1,250 | ±0 | ±0% | 29,700 |
| 2006/04/26 | 1,270 | 1,270 | 1,230 | 1,250 | -20 | -1.6% | 37,700 |
| 2006/04/25 | 1,265 | 1,289 | 1,253 | 1,270 | +28 | +2.3% | 57,600 |
4501～
4550
件表示中 / 6839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 | 210,500円 | +8.1% | -8.9% | 3.80% | 10.40倍 | 0.53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 |
| 天 馬 | 302,500円 | +7.6% | -29.7% | 2.71% | 17.36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 |
| 積水樹 | 213,100円 | +21.8% | -11.8% | 3.28% | 18.25倍 | 0.70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 |
| 日精化 | 250,000円 | +9.2% | +13.4% | 2.96% | 15.85倍 | 1.17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 |
| 大有機 | 276,600円 | +10.7% | +13.5% | 2.31% | 15.79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 |
市場注目の銘柄
チャート関連のコラム
