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 |
|---|---|---|---|---|---|---|---|
| 2006/12/04 | 1,180 | 1,228 | 1,177 | 1,210 | +40 | +3.4% | 163,700 |
| 2006/12/01 | 1,169 | 1,172 | 1,147 | 1,170 | +10 | +0.9% | 63,200 |
| 2006/11/30 | 1,134 | 1,167 | 1,132 | 1,160 | +33 | +2.9% | 86,300 |
| 2006/11/29 | 1,149 | 1,155 | 1,114 | 1,127 | -22 | -1.9% | 140,200 |
| 2006/11/28 | 1,140 | 1,159 | 1,138 | 1,149 | +9 | +0.8% | 79,200 |
| 2006/11/27 | 1,130 | 1,150 | 1,130 | 1,140 | +17 | +1.5% | 94,200 |
| 2006/11/24 | 1,110 | 1,130 | 1,096 | 1,123 | +13 | +1.2% | 76,400 |
| 2006/11/22 | 1,104 | 1,122 | 1,095 | 1,110 | +7 | +0.6% | 123,000 |
| 2006/11/21 | 1,120 | 1,149 | 1,103 | 1,103 | -8 | -0.7% | 83,600 |
| 2006/11/20 | 1,111 | 1,135 | 1,111 | 1,111 | -41 | -3.6% | 122,700 |
| 2006/11/17 | 1,161 | 1,173 | 1,139 | 1,152 | -6 | -0.5% | 115,200 |
| 2006/11/16 | 1,158 | 1,168 | 1,154 | 1,158 | +22 | +1.9% | 87,000 |
| 2006/11/15 | 1,120 | 1,152 | 1,116 | 1,136 | +26 | +2.3% | 76,400 |
| 2006/11/14 | 1,091 | 1,124 | 1,091 | 1,110 | +24 | +2.2% | 120,200 |
| 2006/11/13 | 1,095 | 1,130 | 1,085 | 1,086 | -7 | -0.6% | 114,300 |
| 2006/11/10 | 1,093 | 1,120 | 1,091 | 1,093 | ±0 | ±0% | 57,000 |
| 2006/11/09 | 1,117 | 1,130 | 1,090 | 1,093 | -24 | -2.1% | 55,800 |
| 2006/11/08 | 1,114 | 1,126 | 1,102 | 1,117 | +3 | +0.3% | 117,900 |
| 2006/11/07 | 1,110 | 1,117 | 1,101 | 1,114 | +9 | +0.8% | 87,200 |
| 2006/11/06 | 1,100 | 1,110 | 1,095 | 1,105 | -2 | -0.2% | 89,100 |
| 2006/11/02 | 1,095 | 1,108 | 1,081 | 1,107 | +2 | +0.2% | 98,500 |
| 2006/11/01 | 1,059 | 1,175 | 1,056 | 1,105 | +56 | +5.3% | 245,900 |
| 2006/10/31 | 1,030 | 1,059 | 1,030 | 1,049 | +52 | +5.2% | 152,300 |
| 2006/10/30 | 1,002 | 1,008 | 990 | 997 | +3 | +0.3% | 54,400 |
| 2006/10/27 | 990 | 1,003 | 975 | 994 | +15 | +1.5% | 83,600 |
| 2006/10/26 | 984 | 989 | 966 | 979 | -3 | -0.3% | 65,900 |
| 2006/10/25 | 1,009 | 1,010 | 976 | 982 | -17 | -1.7% | 91,900 |
| 2006/10/24 | 1,005 | 1,009 | 997 | 999 | -10 | -1% | 69,300 |
| 2006/10/23 | 1,007 | 1,012 | 996 | 1,009 | +1 | +0.1% | 63,400 |
| 2006/10/20 | 1,001 | 1,015 | 996 | 1,008 | -1 | -0.1% | 37,800 |
| 2006/10/19 | 1,009 | 1,012 | 1,004 | 1,009 | +8 | +0.8% | 32,500 |
| 2006/10/18 | 1,004 | 1,004 | 988 | 1,001 | -5 | -0.5% | 26,200 |
| 2006/10/17 | 1,000 | 1,008 | 996 | 1,006 | ±0 | ±0% | 22,600 |
| 2006/10/16 | 990 | 1,009 | 981 | 1,006 | +17 | +1.7% | 38,100 |
| 2006/10/13 | 980 | 992 | 974 | 989 | +29 | +3% | 44,200 |
| 2006/10/12 | 924 | 964 | 924 | 960 | -4 | -0.4% | 40,900 |
| 2006/10/11 | 979 | 989 | 963 | 964 | -16 | -1.6% | 40,600 |
| 2006/10/10 | 998 | 998 | 951 | 980 | -18 | -1.8% | 57,400 |
| 2006/10/06 | 1,010 | 1,012 | 991 | 998 | -17 | -1.7% | 41,100 |
| 2006/10/05 | 1,002 | 1,017 | 1,002 | 1,015 | +10 | +1% | 31,100 |
| 2006/10/04 | 1,006 | 1,016 | 1,002 | 1,005 | +5 | +0.5% | 39,300 |
| 2006/10/03 | 1,012 | 1,015 | 995 | 1,000 | -10 | -1% | 30,400 |
| 2006/10/02 | 1,010 | 1,013 | 1,004 | 1,010 | ±0 | ±0% | 39,800 |
| 2006/09/29 | 1,002 | 1,025 | 1,002 | 1,010 | -8 | -0.8% | 45,900 |
| 2006/09/28 | 1,001 | 1,020 | 1,000 | 1,018 | +7 | +0.7% | 44,000 |
| 2006/09/27 | 1,005 | 1,027 | 1,005 | 1,011 | +12 | +1.2% | 45,200 |
| 2006/09/26 | 1,005 | 1,006 | 985 | 999 | -7 | -0.7% | 31,100 |
| 2006/09/25 | 985 | 1,011 | 985 | 1,006 | +6 | +0.6% | 31,900 |
| 2006/09/22 | 990 | 1,011 | 990 | 1,000 | -5 | -0.5% | 35,800 |
| 2006/09/21 | 1,002 | 1,015 | 998 | 1,005 | +3 | +0.3% | 40,100 |
4501～
4550
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 | 197,500円 | +5.2% | -8.9% | 4.05% | 9.95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 |
| 住精化 | 477,500円 | +4.2% | +17.1% | 4.19% | 7.37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 | 134,400円 | +4.0% | -26.9% | 2.98% | 32.61倍 | 0.86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 | 186,100円 | +21.8% | -11.8% | 3.76% | 15.78倍 | 0.60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 | 299,600円 | +1.2% | -12.2% | 5.01% | 10.54倍 | 1.06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
