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 |
|---|---|---|---|---|---|---|---|
| 2006/02/15 | 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 |
| 2006/02/10 | 1,078 | 1,102 | 1,078 | 1,092 | +14 | +1.3% | 249,500 |
| 2006/02/09 | 1,084 | 1,095 | 1,075 | 1,078 | +13 | +1.2% | 122,000 |
| 2006/02/08 | 1,068 | 1,090 | 1,065 | 1,065 | -3 | -0.3% | 76,600 |
| 2006/02/07 | 1,068 | 1,081 | 1,062 | 1,068 | +1 | +0.1% | 81,500 |
| 2006/02/06 | 1,084 | 1,090 | 1,056 | 1,067 | -15 | -1.4% | 121,300 |
| 2006/02/03 | 1,100 | 1,103 | 1,076 | 1,082 | -12 | -1.1% | 93,500 |
| 2006/02/02 | 1,085 | 1,096 | 1,077 | 1,094 | +13 | +1.2% | 117,700 |
| 2006/02/01 | 1,080 | 1,088 | 1,076 | 1,081 | -3 | -0.3% | 78,500 |
| 2006/01/31 | 1,104 | 1,110 | 1,084 | 1,084 | -23 | -2.1% | 66,200 |
| 2006/01/30 | 1,131 | 1,135 | 1,102 | 1,107 | -21 | -1.9% | 69,700 |
| 2006/01/27 | 1,116 | 1,128 | 1,106 | 1,128 | +21 | +1.9% | 52,000 |
| 2006/01/26 | 1,095 | 1,113 | 1,082 | 1,107 | +10 | +0.9% | 65,200 |
| 2006/01/25 | 1,115 | 1,115 | 1,081 | 1,097 | -9 | -0.8% | 75,900 |
| 2006/01/24 | 1,082 | 1,111 | 1,082 | 1,106 | +8 | +0.7% | 43,600 |
| 2006/01/23 | 1,101 | 1,127 | 1,097 | 1,098 | -14 | -1.3% | 40,200 |
| 2006/01/20 | 1,149 | 1,159 | 1,110 | 1,112 | -43 | -3.7% | 60,000 |
| 2006/01/19 | 1,100 | 1,155 | 1,099 | 1,155 | +15 | +1.3% | 66,800 |
| 2006/01/18 | 1,164 | 1,164 | 1,100 | 1,140 | -21 | -1.8% | 81,300 |
| 2006/01/17 | 1,183 | 1,196 | 1,151 | 1,161 | -35 | -2.9% | 80,800 |
| 2006/01/16 | 1,191 | 1,204 | 1,183 | 1,196 | +4 | +0.3% | 82,700 |
| 2006/01/13 | 1,206 | 1,206 | 1,169 | 1,192 | -14 | -1.2% | 113,000 |
| 2006/01/12 | 1,200 | 1,229 | 1,185 | 1,206 | +41 | +3.5% | 161,600 |
| 2006/01/11 | 1,171 | 1,175 | 1,151 | 1,165 | -12 | -1% | 77,100 |
| 2006/01/10 | 1,180 | 1,189 | 1,171 | 1,177 | +6 | +0.5% | 73,800 |
| 2006/01/06 | 1,170 | 1,180 | 1,167 | 1,171 | -5 | -0.4% | 38,000 |
| 2006/01/05 | 1,161 | 1,180 | 1,148 | 1,176 | +17 | +1.5% | 38,400 |
| 2006/01/04 | 1,120 | 1,179 | 1,120 | 1,159 | +44 | +3.9% | 38,000 |
| 2005/12/30 | 1,126 | 1,135 | 1,113 | 1,115 | -12 | -1.1% | 19,200 |
| 2005/12/29 | 1,150 | 1,150 | 1,127 | 1,127 | +2 | +0.2% | 30,500 |
| 2005/12/28 | 1,138 | 1,145 | 1,115 | 1,125 | -12 | -1.1% | 50,100 |
| 2005/12/27 | 1,153 | 1,164 | 1,137 | 1,137 | -15 | -1.3% | 46,500 |
| 2005/12/26 | 1,179 | 1,181 | 1,142 | 1,152 | +12 | +1.1% | 99,600 |
| 2005/12/22 | 1,140 | 1,151 | 1,136 | 1,140 | -12 | -1% | 97,000 |
| 2005/12/21 | 1,141 | 1,161 | 1,131 | 1,152 | +8 | +0.7% | 123,000 |
| 2005/12/20 | 1,158 | 1,172 | 1,130 | 1,144 | -45 | -3.8% | 126,100 |
| 2005/12/19 | 1,210 | 1,210 | 1,148 | 1,189 | -18 | -1.5% | 109,800 |
| 2005/12/16 | 1,200 | 1,218 | 1,170 | 1,207 | +7 | +0.6% | 139,900 |
| 2005/12/15 | 1,182 | 1,208 | 1,170 | 1,200 | +19 | +1.6% | 149,300 |
| 2005/12/14 | 1,185 | 1,198 | 1,181 | 1,181 | +4 | +0.3% | 175,600 |
| 2005/12/13 | 1,180 | 1,187 | 1,172 | 1,177 | +11 | +0.9% | 81,100 |
| 2005/12/12 | 1,150 | 1,170 | 1,145 | 1,166 | +34 | +3% | 129,700 |
| 2005/12/09 | 1,100 | 1,139 | 1,099 | 1,132 | +25 | +2.3% | 179,300 |
| 2005/12/08 | 1,070 | 1,110 | 1,070 | 1,107 | +36 | +3.4% | 145,600 |
| 2005/12/07 | 1,071 | 1,084 | 1,071 | 1,071 | -13 | -1.2% | 85,900 |
| 2005/12/06 | 1,084 | 1,088 | 1,070 | 1,084 | +1 | +0.1% | 167,200 |
| 2005/12/05 | 1,081 | 1,091 | 1,071 | 1,083 | +4 | +0.4% | 304,100 |
| 2005/12/02 | 1,050 | 1,082 | 1,050 | 1,079 | +29 | +2.8% | 219,900 |
4701～
4750
件表示中 / 6942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 | 197,300円 | +5.2% | -8.9% | 4.05% | 9.94倍 | 0.50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 | 477,000円 | +4.2% | +17.1% | 4.19% | 7.36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 | 134,100円 | +4.0% | -26.9% | 2.98% | 32.54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 | 185,100円 | +21.8% | -11.8% | 3.78% | 15.70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 | 298,200円 | +1.2% | -12.2% | 5.03% | 10.49倍 | 1.05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
