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 |
|---|---|---|---|---|---|---|---|
| 2007/02/27 | 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 |
| 2007/02/19 | 1,328 | 1,347 | 1,322 | 1,335 | +21 | +1.6% | 71,900 |
| 2007/02/16 | 1,320 | 1,334 | 1,307 | 1,314 | -4 | -0.3% | 61,200 |
| 2007/02/15 | 1,319 | 1,329 | 1,309 | 1,318 | -1 | -0.1% | 65,300 |
| 2007/02/14 | 1,320 | 1,325 | 1,311 | 1,319 | +5 | +0.4% | 59,400 |
| 2007/02/13 | 1,314 | 1,330 | 1,305 | 1,314 | ±0 | ±0% | 78,500 |
| 2007/02/09 | 1,329 | 1,344 | 1,303 | 1,314 | -15 | -1.1% | 92,500 |
| 2007/02/08 | 1,300 | 1,336 | 1,286 | 1,329 | +28 | +2.2% | 163,300 |
| 2007/02/07 | 1,310 | 1,310 | 1,280 | 1,301 | -5 | -0.4% | 71,500 |
| 2007/02/06 | 1,277 | 1,313 | 1,261 | 1,306 | +17 | +1.3% | 105,400 |
| 2007/02/05 | 1,310 | 1,329 | 1,285 | 1,289 | -27 | -2.1% | 148,900 |
| 2007/02/02 | 1,319 | 1,344 | 1,310 | 1,316 | -2 | -0.2% | 112,600 |
| 2007/02/01 | 1,312 | 1,327 | 1,292 | 1,318 | +29 | +2.2% | 127,300 |
| 2007/01/31 | 1,305 | 1,312 | 1,281 | 1,289 | -24 | -1.8% | 83,500 |
| 2007/01/30 | 1,351 | 1,375 | 1,302 | 1,313 | -46 | -3.4% | 212,800 |
| 2007/01/29 | 1,310 | 1,430 | 1,309 | 1,359 | +49 | +3.7% | 413,400 |
| 2007/01/26 | 1,290 | 1,313 | 1,290 | 1,310 | ±0 | ±0% | 170,900 |
| 2007/01/25 | 1,310 | 1,343 | 1,289 | 1,310 | +4 | +0.3% | 355,900 |
| 2007/01/24 | 1,296 | 1,340 | 1,293 | 1,306 | +13 | +1% | 390,200 |
| 2007/01/23 | 1,264 | 1,313 | 1,260 | 1,293 | +9 | +0.7% | 249,700 |
| 2007/01/22 | 1,255 | 1,298 | 1,250 | 1,284 | +60 | +4.9% | 188,800 |
| 2007/01/19 | 1,230 | 1,234 | 1,209 | 1,224 | +22 | +1.8% | 88,400 |
| 2007/01/18 | 1,189 | 1,207 | 1,189 | 1,202 | +14 | +1.2% | 54,500 |
| 2007/01/17 | 1,192 | 1,200 | 1,181 | 1,188 | -6 | -0.5% | 69,900 |
| 2007/01/16 | 1,190 | 1,204 | 1,182 | 1,194 | -5 | -0.4% | 32,100 |
| 2007/01/15 | 1,183 | 1,200 | 1,181 | 1,199 | +28 | +2.4% | 54,000 |
| 2007/01/12 | 1,155 | 1,177 | 1,149 | 1,171 | +19 | +1.6% | 72,000 |
| 2007/01/11 | 1,150 | 1,170 | 1,140 | 1,152 | +3 | +0.3% | 69,600 |
| 2007/01/10 | 1,177 | 1,183 | 1,143 | 1,149 | -26 | -2.2% | 76,100 |
| 2007/01/09 | 1,162 | 1,182 | 1,141 | 1,175 | +19 | +1.6% | 50,200 |
| 2007/01/05 | 1,176 | 1,176 | 1,155 | 1,156 | -5 | -0.4% | 36,500 |
| 2007/01/04 | 1,170 | 1,181 | 1,153 | 1,161 | +11 | +1% | 25,700 |
| 2006/12/29 | 1,170 | 1,170 | 1,150 | 1,150 | -25 | -2.1% | 11,500 |
| 2006/12/28 | 1,184 | 1,184 | 1,163 | 1,175 | -3 | -0.3% | 29,700 |
| 2006/12/27 | 1,153 | 1,180 | 1,153 | 1,178 | +19 | +1.6% | 24,100 |
| 2006/12/26 | 1,152 | 1,170 | 1,131 | 1,159 | -8 | -0.7% | 64,800 |
| 2006/12/25 | 1,194 | 1,194 | 1,167 | 1,167 | -8 | -0.7% | 34,900 |
| 2006/12/22 | 1,189 | 1,189 | 1,173 | 1,175 | -14 | -1.2% | 36,800 |
| 2006/12/21 | 1,182 | 1,193 | 1,177 | 1,189 | -9 | -0.8% | 37,300 |
| 2006/12/20 | 1,191 | 1,202 | 1,184 | 1,198 | +7 | +0.6% | 41,700 |
| 2006/12/19 | 1,206 | 1,209 | 1,191 | 1,191 | -11 | -0.9% | 73,800 |
| 2006/12/18 | 1,195 | 1,206 | 1,194 | 1,202 | +12 | +1% | 53,800 |
| 2006/12/15 | 1,210 | 1,210 | 1,186 | 1,190 | -7 | -0.6% | 35,800 |
| 2006/12/14 | 1,200 | 1,209 | 1,184 | 1,197 | ±0 | ±0% | 57,500 |
| 2006/12/13 | 1,188 | 1,198 | 1,182 | 1,197 | +9 | +0.8% | 60,100 |
4501～
4550
件表示中 / 6997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 | 185,300円 | +2.6% | -1.5% | 4.32% | 9.72倍 | 0.48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 |
| 大日精 | 329,000円 | +2.0% | +5.6% | 5.29% | 9.38倍 | 0.45倍 |
|
顔料で創業しインキ、樹脂などに展開。合成樹脂着色剤で首位。高付加価値の高分子が成長 |
| バルカー | 317,500円 | +3.1% | +16.7% | 4.72% | 11.64倍 | 1.11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 |
| 高圧ガス | 103,500円 | +3.1% | +6.9% | 3.86% | 12.69倍 | 0.72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 |
| リケンテクノス | 109,100円 | +4.6% | -2.7% | 3.76% | 9.49倍 | 0.85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 |
市場注目の銘柄
チャート関連のコラム
