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 |
|---|---|---|---|---|---|---|---|
| 2005/07/01 | 1,215 | 1,239 | 1,214 | 1,216 | -12 | -1% | 28,200 |
| 2005/06/30 | 1,246 | 1,248 | 1,225 | 1,228 | -18 | -1.4% | 25,100 |
| 2005/06/29 | 1,241 | 1,251 | 1,206 | 1,246 | +6 | +0.5% | 32,300 |
| 2005/06/28 | 1,232 | 1,242 | 1,203 | 1,240 | +13 | +1.1% | 25,400 |
| 2005/06/27 | 1,230 | 1,240 | 1,192 | 1,227 | +5 | +0.4% | 39,900 |
| 2005/06/24 | 1,230 | 1,249 | 1,202 | 1,222 | -24 | -1.9% | 29,900 |
| 2005/06/23 | 1,250 | 1,259 | 1,246 | 1,246 | -3 | -0.2% | 39,700 |
| 2005/06/22 | 1,255 | 1,258 | 1,245 | 1,249 | -5 | -0.4% | 49,700 |
| 2005/06/21 | 1,246 | 1,262 | 1,246 | 1,254 | +13 | +1% | 61,800 |
| 2005/06/20 | 1,235 | 1,250 | 1,235 | 1,241 | +5 | +0.4% | 51,200 |
| 2005/06/17 | 1,218 | 1,245 | 1,218 | 1,236 | +23 | +1.9% | 63,000 |
| 2005/06/16 | 1,229 | 1,243 | 1,211 | 1,213 | -10 | -0.8% | 59,400 |
| 2005/06/15 | 1,200 | 1,232 | 1,200 | 1,223 | +36 | +3% | 99,400 |
| 2005/06/14 | 1,182 | 1,199 | 1,176 | 1,187 | +10 | +0.8% | 73,300 |
| 2005/06/13 | 1,164 | 1,179 | 1,164 | 1,177 | +18 | +1.6% | 60,500 |
| 2005/06/10 | 1,144 | 1,168 | 1,144 | 1,159 | +17 | +1.5% | 89,700 |
| 2005/06/09 | 1,150 | 1,159 | 1,140 | 1,142 | +2 | +0.2% | 69,900 |
| 2005/06/08 | 1,140 | 1,145 | 1,134 | 1,140 | +5 | +0.4% | 48,200 |
| 2005/06/07 | 1,151 | 1,153 | 1,128 | 1,135 | -16 | -1.4% | 43,300 |
| 2005/06/06 | 1,149 | 1,154 | 1,132 | 1,151 | -2 | -0.2% | 48,600 |
| 2005/06/03 | 1,153 | 1,155 | 1,142 | 1,153 | +6 | +0.5% | 87,700 |
| 2005/06/02 | 1,134 | 1,152 | 1,134 | 1,147 | +14 | +1.2% | 57,200 |
| 2005/06/01 | 1,099 | 1,137 | 1,096 | 1,133 | +38 | +3.5% | 120,400 |
| 2005/05/31 | 1,104 | 1,107 | 1,080 | 1,095 | -8 | -0.7% | 112,500 |
| 2005/05/30 | 1,113 | 1,113 | 1,098 | 1,103 | -10 | -0.9% | 70,600 |
| 2005/05/27 | 1,104 | 1,118 | 1,101 | 1,113 | +14 | +1.3% | 93,700 |
| 2005/05/26 | 1,082 | 1,100 | 1,060 | 1,099 | +18 | +1.7% | 56,100 |
| 2005/05/25 | 1,117 | 1,128 | 1,080 | 1,081 | -47 | -4.2% | 87,600 |
| 2005/05/24 | 1,136 | 1,138 | 1,127 | 1,128 | -3 | -0.3% | 69,300 |
| 2005/05/23 | 1,115 | 1,133 | 1,113 | 1,131 | +17 | +1.5% | 90,500 |
| 2005/05/20 | 1,115 | 1,125 | 1,104 | 1,114 | -13 | -1.2% | 72,300 |
| 2005/05/19 | 1,132 | 1,145 | 1,110 | 1,127 | +14 | +1.3% | 66,500 |
| 2005/05/18 | 1,095 | 1,124 | 1,073 | 1,113 | +18 | +1.6% | 84,700 |
| 2005/05/17 | 1,135 | 1,149 | 1,081 | 1,095 | -54 | -4.7% | 47,000 |
| 2005/05/16 | 1,160 | 1,160 | 1,131 | 1,149 | -1 | -0.1% | 58,200 |
| 2005/05/13 | 1,146 | 1,159 | 1,137 | 1,150 | +1 | +0.1% | 56,700 |
| 2005/05/12 | 1,157 | 1,180 | 1,142 | 1,149 | -8 | -0.7% | 106,400 |
| 2005/05/11 | 1,160 | 1,179 | 1,152 | 1,157 | +7 | +0.6% | 192,300 |
| 2005/05/10 | 1,264 | 1,264 | 1,135 | 1,150 | -120 | -9.4% | 606,900 |
| 2005/05/09 | 1,289 | 1,306 | 1,270 | 1,270 | -24 | -1.9% | 104,200 |
| 2005/05/06 | 1,300 | 1,303 | 1,281 | 1,294 | +12 | +0.9% | 24,300 |
| 2005/05/02 | 1,300 | 1,302 | 1,278 | 1,282 | -21 | -1.6% | 29,100 |
| 2005/04/28 | 1,310 | 1,320 | 1,296 | 1,303 | -12 | -0.9% | 24,100 |
| 2005/04/27 | 1,329 | 1,329 | 1,300 | 1,315 | -14 | -1.1% | 18,000 |
| 2005/04/26 | 1,330 | 1,330 | 1,296 | 1,329 | -6 | -0.4% | 18,900 |
| 2005/04/25 | 1,330 | 1,344 | 1,320 | 1,335 | ±0 | ±0% | 18,700 |
| 2005/04/22 | 1,310 | 1,335 | 1,302 | 1,335 | +40 | +3.1% | 23,100 |
| 2005/04/21 | 1,276 | 1,315 | 1,264 | 1,295 | -24 | -1.8% | 32,000 |
| 2005/04/20 | 1,330 | 1,330 | 1,305 | 1,319 | +36 | +2.8% | 61,100 |
| 2005/04/19 | 1,261 | 1,285 | 1,260 | 1,283 | +23 | +1.8% | 70,500 |
4751～
4800
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 | 209,200円 | +8.1% | -8.9% | 3.82% | 10.34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 | 211,500円 | +21.8% | -11.8% | 3.31% | 18.11倍 | 0.69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 | 251,800円 | +9.2% | +13.4% | 2.94% | 15.96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 | 277,300円 | +10.7% | +13.5% | 2.31% | 15.83倍 | 1.33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
