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 |
|---|---|---|---|---|---|---|---|
| 2006/04/24 | 1,250 | 1,262 | 1,221 | 1,242 | -55 | -4.2% | 83,200 |
| 2006/04/21 | 1,260 | 1,310 | 1,255 | 1,297 | +40 | +3.2% | 122,200 |
| 2006/04/20 | 1,238 | 1,258 | 1,221 | 1,257 | +19 | +1.5% | 67,700 |
| 2006/04/19 | 1,250 | 1,253 | 1,238 | 1,238 | -10 | -0.8% | 27,900 |
| 2006/04/18 | 1,240 | 1,257 | 1,239 | 1,248 | -1 | -0.1% | 32,100 |
| 2006/04/17 | 1,245 | 1,268 | 1,245 | 1,249 | +7 | +0.6% | 43,500 |
| 2006/04/14 | 1,244 | 1,251 | 1,228 | 1,242 | -2 | -0.2% | 19,400 |
| 2006/04/13 | 1,224 | 1,252 | 1,224 | 1,244 | +7 | +0.6% | 40,300 |
| 2006/04/12 | 1,238 | 1,260 | 1,231 | 1,237 | -1 | -0.1% | 43,800 |
| 2006/04/11 | 1,264 | 1,264 | 1,223 | 1,238 | -28 | -2.2% | 67,400 |
| 2006/04/10 | 1,250 | 1,268 | 1,239 | 1,266 | +16 | +1.3% | 45,900 |
| 2006/04/07 | 1,250 | 1,255 | 1,240 | 1,250 | +2 | +0.2% | 42,700 |
| 2006/04/06 | 1,248 | 1,258 | 1,230 | 1,248 | +1 | +0.1% | 71,700 |
| 2006/04/05 | 1,225 | 1,257 | 1,225 | 1,247 | +4 | +0.3% | 63,300 |
| 2006/04/04 | 1,239 | 1,270 | 1,235 | 1,243 | +12 | +1% | 56,600 |
| 2006/04/03 | 1,200 | 1,235 | 1,198 | 1,231 | +35 | +2.9% | 73,500 |
| 2006/03/31 | 1,218 | 1,218 | 1,177 | 1,196 | -23 | -1.9% | 35,400 |
| 2006/03/30 | 1,223 | 1,224 | 1,199 | 1,219 | -2 | -0.2% | 31,700 |
| 2006/03/29 | 1,193 | 1,221 | 1,193 | 1,221 | +17 | +1.4% | 54,400 |
| 2006/03/28 | 1,171 | 1,212 | 1,171 | 1,204 | +8 | +0.7% | 40,500 |
| 2006/03/27 | 1,167 | 1,210 | 1,167 | 1,196 | +31 | +2.7% | 57,700 |
| 2006/03/24 | 1,149 | 1,168 | 1,143 | 1,165 | +9 | +0.8% | 18,900 |
| 2006/03/23 | 1,170 | 1,170 | 1,156 | 1,156 | -15 | -1.3% | 32,900 |
| 2006/03/22 | 1,148 | 1,177 | 1,145 | 1,171 | +22 | +1.9% | 43,400 |
| 2006/03/20 | 1,143 | 1,150 | 1,140 | 1,149 | +3 | +0.3% | 37,600 |
| 2006/03/17 | 1,130 | 1,147 | 1,116 | 1,146 | +15 | +1.3% | 20,800 |
| 2006/03/16 | 1,147 | 1,147 | 1,130 | 1,131 | -10 | -0.9% | 17,000 |
| 2006/03/15 | 1,130 | 1,149 | 1,130 | 1,141 | +5 | +0.4% | 21,100 |
| 2006/03/14 | 1,130 | 1,136 | 1,130 | 1,136 | -3 | -0.3% | 24,800 |
| 2006/03/13 | 1,113 | 1,142 | 1,113 | 1,139 | +12 | +1.1% | 19,200 |
| 2006/03/10 | 1,126 | 1,140 | 1,125 | 1,127 | +1 | +0.1% | 68,800 |
| 2006/03/09 | 1,100 | 1,126 | 1,100 | 1,126 | +26 | +2.4% | 33,100 |
| 2006/03/08 | 1,119 | 1,119 | 1,100 | 1,100 | -19 | -1.7% | 44,300 |
| 2006/03/07 | 1,132 | 1,140 | 1,119 | 1,119 | -13 | -1.1% | 17,600 |
| 2006/03/06 | 1,122 | 1,134 | 1,105 | 1,132 | +10 | +0.9% | 34,800 |
| 2006/03/03 | 1,107 | 1,134 | 1,097 | 1,122 | -5 | -0.4% | 50,000 |
| 2006/03/02 | 1,082 | 1,138 | 1,081 | 1,127 | +25 | +2.3% | 81,300 |
| 2006/03/01 | 1,103 | 1,117 | 1,081 | 1,102 | -19 | -1.7% | 39,900 |
| 2006/02/28 | 1,140 | 1,140 | 1,111 | 1,121 | -19 | -1.7% | 76,800 |
| 2006/02/27 | 1,154 | 1,155 | 1,118 | 1,140 | -17 | -1.5% | 117,200 |
| 2006/02/24 | 1,130 | 1,159 | 1,090 | 1,157 | +27 | +2.4% | 87,100 |
| 2006/02/23 | 1,070 | 1,134 | 1,066 | 1,130 | +43 | +4% | 65,200 |
| 2006/02/22 | 1,030 | 1,098 | 1,028 | 1,087 | +55 | +5.3% | 142,800 |
| 2006/02/21 | 1,000 | 1,058 | 980 | 1,032 | +22 | +2.2% | 150,300 |
| 2006/02/20 | 1,008 | 1,031 | 1,008 | 1,010 | +2 | +0.2% | 85,600 |
| 2006/02/17 | 1,099 | 1,099 | 1,005 | 1,008 | -78 | -7.2% | 83,400 |
| 2006/02/16 | 1,125 | 1,125 | 1,072 | 1,086 | -22 | -2% | 53,100 |
| 2006/02/15 | 1,107 | 1,120 | 1,090 | 1,108 | +1 | +0.1% | 117,200 |
| 2006/02/14 | 1,085 | 1,109 | 1,054 | 1,107 | +9 | +0.8% | 179,000 |
| 2006/02/13 | 1,110 | 1,147 | 1,096 | 1,098 | +6 | +0.5% | 215,000 |
4551～
4600
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 | 210,600円 | +8.1% | -8.9% | 3.80% | 10.41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 | 302,000円 | +7.6% | -29.7% | 2.72% | 17.33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 | 213,400円 | +21.8% | -11.8% | 3.28% | 18.27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 | 252,400円 | +9.2% | +13.4% | 2.93% | 16.00倍 | 1.18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 | 278,700円 | +10.7% | +13.5% | 2.30% | 15.91倍 | 1.34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
