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 |
|---|---|---|---|---|---|---|---|
| 2006/05/09 | 1,270 | 1,299 | 1,270 | 1,273 | -15 | -1.2% | 44,300 |
| 2006/05/08 | 1,304 | 1,315 | 1,264 | 1,288 | -12 | -0.9% | 94,000 |
| 2006/05/02 | 1,300 | 1,309 | 1,278 | 1,300 | -4 | -0.3% | 92,000 |
| 2006/05/01 | 1,270 | 1,305 | 1,234 | 1,304 | +34 | +2.7% | 104,000 |
| 2006/04/28 | 1,260 | 1,285 | 1,256 | 1,270 | +20 | +1.6% | 80,800 |
| 2006/04/27 | 1,251 | 1,253 | 1,230 | 1,250 | ±0 | ±0% | 29,700 |
| 2006/04/26 | 1,270 | 1,270 | 1,230 | 1,250 | -20 | -1.6% | 37,700 |
| 2006/04/25 | 1,265 | 1,289 | 1,253 | 1,270 | +28 | +2.3% | 57,600 |
| 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 |
4701～
4750
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 | 186,000円 | +2.6% | -1.5% | 4.30% | 9.75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 | 329,500円 | +2.0% | +5.6% | 5.28% | 9.39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 | 103,000円 | +3.1% | +6.9% | 3.88% | 12.63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 | 109,300円 | +4.6% | -2.7% | 3.75% | 9.51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
