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 |
|---|---|---|---|---|---|---|---|
| 2006/09/20 | 1,004 | 1,010 | 994 | 1,002 | -2 | -0.2% | 32,400 |
| 2006/09/19 | 1,000 | 1,015 | 990 | 1,004 | +7 | +0.7% | 36,800 |
| 2006/09/15 | 1,001 | 1,005 | 988 | 997 | -3 | -0.3% | 38,800 |
| 2006/09/14 | 999 | 1,015 | 969 | 1,000 | +4 | +0.4% | 41,400 |
| 2006/09/13 | 1,005 | 1,016 | 996 | 996 | -11 | -1.1% | 30,600 |
| 2006/09/12 | 1,017 | 1,025 | 1,000 | 1,007 | -11 | -1.1% | 34,700 |
| 2006/09/11 | 1,041 | 1,054 | 1,010 | 1,018 | -22 | -2.1% | 48,500 |
| 2006/09/08 | 1,059 | 1,059 | 1,033 | 1,040 | -1 | -0.1% | 52,600 |
| 2006/09/07 | 1,041 | 1,054 | 1,031 | 1,041 | -10 | -1% | 43,400 |
| 2006/09/06 | 1,052 | 1,065 | 1,041 | 1,051 | -2 | -0.2% | 44,900 |
| 2006/09/05 | 1,045 | 1,057 | 1,035 | 1,053 | -3 | -0.3% | 41,500 |
| 2006/09/04 | 1,056 | 1,077 | 1,055 | 1,056 | -8 | -0.8% | 48,200 |
| 2006/09/01 | 1,072 | 1,073 | 1,061 | 1,064 | +12 | +1.1% | 22,800 |
| 2006/08/31 | 1,055 | 1,055 | 1,028 | 1,052 | +17 | +1.6% | 29,400 |
| 2006/08/30 | 1,033 | 1,046 | 1,025 | 1,035 | -5 | -0.5% | 30,800 |
| 2006/08/29 | 1,041 | 1,044 | 1,035 | 1,040 | +9 | +0.9% | 11,600 |
| 2006/08/28 | 1,079 | 1,079 | 1,010 | 1,031 | -46 | -4.3% | 35,900 |
| 2006/08/25 | 1,080 | 1,085 | 1,065 | 1,077 | +12 | +1.1% | 35,800 |
| 2006/08/24 | 1,075 | 1,075 | 1,054 | 1,065 | -8 | -0.7% | 27,100 |
| 2006/08/23 | 1,078 | 1,079 | 1,070 | 1,073 | -4 | -0.4% | 6,700 |
| 2006/08/22 | 1,051 | 1,080 | 1,051 | 1,077 | +13 | +1.2% | 24,300 |
| 2006/08/21 | 1,085 | 1,089 | 1,057 | 1,064 | -16 | -1.5% | 24,500 |
| 2006/08/18 | 1,081 | 1,081 | 1,068 | 1,080 | +1 | +0.1% | 36,700 |
| 2006/08/17 | 1,080 | 1,083 | 1,061 | 1,079 | +8 | +0.7% | 38,600 |
| 2006/08/16 | 1,047 | 1,078 | 1,030 | 1,071 | +43 | +4.2% | 50,000 |
| 2006/08/15 | 1,044 | 1,044 | 1,026 | 1,028 | -7 | -0.7% | 24,800 |
| 2006/08/14 | 1,025 | 1,043 | 1,022 | 1,035 | +18 | +1.8% | 34,300 |
| 2006/08/11 | 1,028 | 1,028 | 1,012 | 1,017 | -1 | -0.1% | 36,900 |
| 2006/08/10 | 1,020 | 1,025 | 1,009 | 1,018 | +3 | +0.3% | 54,700 |
| 2006/08/09 | 992 | 1,017 | 992 | 1,015 | +23 | +2.3% | 50,800 |
| 2006/08/08 | 1,000 | 1,013 | 983 | 992 | -12 | -1.2% | 57,500 |
| 2006/08/07 | 1,010 | 1,033 | 1,001 | 1,004 | -6 | -0.6% | 48,700 |
| 2006/08/04 | 1,009 | 1,015 | 994 | 1,010 | +2 | +0.2% | 59,900 |
| 2006/08/03 | 1,041 | 1,041 | 1,003 | 1,008 | -30 | -2.9% | 73,600 |
| 2006/08/02 | 1,031 | 1,054 | 1,020 | 1,038 | -15 | -1.4% | 55,600 |
| 2006/08/01 | 1,059 | 1,079 | 1,025 | 1,053 | -36 | -3.3% | 63,000 |
| 2006/07/31 | 1,085 | 1,100 | 1,082 | 1,089 | +22 | +2.1% | 14,100 |
| 2006/07/28 | 1,071 | 1,075 | 1,057 | 1,067 | -24 | -2.2% | 14,200 |
| 2006/07/27 | 1,073 | 1,091 | 1,055 | 1,091 | +19 | +1.8% | 21,700 |
| 2006/07/26 | 1,091 | 1,098 | 1,071 | 1,072 | -18 | -1.7% | 15,800 |
| 2006/07/25 | 1,138 | 1,138 | 1,085 | 1,090 | -10 | -0.9% | 16,300 |
| 2006/07/24 | 1,094 | 1,112 | 1,094 | 1,100 | +6 | +0.5% | 24,300 |
| 2006/07/21 | 1,106 | 1,116 | 1,087 | 1,094 | -10 | -0.9% | 23,800 |
| 2006/07/20 | 1,108 | 1,149 | 1,081 | 1,104 | +16 | +1.5% | 24,600 |
| 2006/07/19 | 1,135 | 1,135 | 1,081 | 1,088 | -47 | -4.1% | 34,400 |
| 2006/07/18 | 1,162 | 1,162 | 1,100 | 1,135 | -27 | -2.3% | 24,700 |
| 2006/07/14 | 1,177 | 1,191 | 1,142 | 1,162 | -14 | -1.2% | 11,100 |
| 2006/07/13 | 1,180 | 1,205 | 1,165 | 1,176 | -6 | -0.5% | 21,300 |
| 2006/07/12 | 1,206 | 1,206 | 1,171 | 1,182 | -24 | -2% | 19,200 |
| 2006/07/11 | 1,206 | 1,208 | 1,182 | 1,206 | -4 | -0.3% | 25,200 |
4551～
4600
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 | 134,000円 | +4.0% | -26.9% | 2.99% | 32.51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 | 185,500円 | +21.8% | -11.8% | 3.77% | 15.73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 | 298,900円 | +1.2% | -12.2% | 5.02% | 10.51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
