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 |
|---|---|---|---|---|---|---|---|
| 2005/12/01 | 1,031 | 1,050 | 1,025 | 1,050 | +30 | +2.9% | 134,300 |
| 2005/11/30 | 1,042 | 1,043 | 1,018 | 1,020 | -21 | -2% | 117,300 |
| 2005/11/29 | 1,037 | 1,045 | 1,031 | 1,041 | +10 | +1% | 69,800 |
| 2005/11/28 | 1,037 | 1,042 | 1,026 | 1,031 | -6 | -0.6% | 62,800 |
| 2005/11/25 | 1,040 | 1,040 | 1,032 | 1,037 | +9 | +0.9% | 32,300 |
| 2005/11/24 | 1,020 | 1,045 | 1,020 | 1,028 | +10 | +1% | 60,100 |
| 2005/11/22 | 1,015 | 1,026 | 1,015 | 1,018 | -1 | -0.1% | 50,400 |
| 2005/11/21 | 1,047 | 1,047 | 1,016 | 1,019 | -16 | -1.5% | 73,200 |
| 2005/11/18 | 1,050 | 1,050 | 1,032 | 1,035 | +5 | +0.5% | 38,000 |
| 2005/11/17 | 1,050 | 1,050 | 1,029 | 1,030 | ±0 | ±0% | 51,800 |
| 2005/11/16 | 1,011 | 1,035 | 1,004 | 1,030 | +19 | +1.9% | 55,900 |
| 2005/11/15 | 1,023 | 1,041 | 1,000 | 1,011 | -32 | -3.1% | 55,700 |
| 2005/11/14 | 1,064 | 1,066 | 1,043 | 1,043 | -21 | -2% | 64,600 |
| 2005/11/11 | 1,080 | 1,081 | 1,062 | 1,064 | -12 | -1.1% | 37,500 |
| 2005/11/10 | 1,077 | 1,093 | 1,066 | 1,076 | ±0 | ±0% | 67,000 |
| 2005/11/09 | 1,081 | 1,083 | 1,054 | 1,076 | -8 | -0.7% | 89,300 |
| 2005/11/08 | 1,095 | 1,097 | 1,080 | 1,084 | -5 | -0.5% | 68,400 |
| 2005/11/07 | 1,085 | 1,093 | 1,080 | 1,089 | +11 | +1% | 92,800 |
| 2005/11/04 | 1,065 | 1,083 | 1,065 | 1,078 | +22 | +2.1% | 134,000 |
| 2005/11/02 | 1,065 | 1,065 | 1,050 | 1,056 | -4 | -0.4% | 88,600 |
| 2005/11/01 | 1,055 | 1,061 | 1,041 | 1,060 | +25 | +2.4% | 55,900 |
| 2005/10/31 | 1,030 | 1,041 | 1,030 | 1,035 | +5 | +0.5% | 56,600 |
| 2005/10/28 | 1,022 | 1,038 | 1,022 | 1,030 | +5 | +0.5% | 62,600 |
| 2005/10/27 | 1,025 | 1,031 | 1,021 | 1,025 | +3 | +0.3% | 77,600 |
| 2005/10/26 | 1,020 | 1,026 | 1,010 | 1,022 | +12 | +1.2% | 90,800 |
| 2005/10/25 | 1,010 | 1,020 | 1,008 | 1,010 | +4 | +0.4% | 86,900 |
| 2005/10/24 | 1,010 | 1,015 | 1,003 | 1,006 | -5 | -0.5% | 44,800 |
| 2005/10/21 | 1,010 | 1,022 | 1,006 | 1,011 | -16 | -1.6% | 62,900 |
| 2005/10/20 | 1,004 | 1,032 | 1,004 | 1,027 | +17 | +1.7% | 90,200 |
| 2005/10/19 | 1,008 | 1,015 | 1,003 | 1,010 | +2 | +0.2% | 120,500 |
| 2005/10/18 | 1,002 | 1,022 | 1,002 | 1,008 | +7 | +0.7% | 153,400 |
| 2005/10/17 | 1,000 | 1,013 | 991 | 1,001 | -2 | -0.2% | 149,300 |
| 2005/10/14 | 1,012 | 1,025 | 995 | 1,003 | -25 | -2.4% | 113,900 |
| 2005/10/13 | 1,029 | 1,036 | 1,005 | 1,028 | -18 | -1.7% | 141,100 |
| 2005/10/12 | 1,030 | 1,050 | 1,029 | 1,046 | +24 | +2.3% | 170,800 |
| 2005/10/11 | 1,011 | 1,030 | 1,011 | 1,022 | +12 | +1.2% | 224,300 |
| 2005/10/07 | 1,007 | 1,015 | 994 | 1,010 | -9 | -0.9% | 137,500 |
| 2005/10/06 | 1,007 | 1,029 | 1,000 | 1,019 | +22 | +2.2% | 322,600 |
| 2005/10/05 | 980 | 1,003 | 961 | 997 | +18 | +1.8% | 556,200 |
| 2005/10/04 | 972 | 994 | 972 | 979 | -33 | -3.3% | 494,800 |
| 2005/10/03 | 1,020 | 1,020 | 1,005 | 1,012 | -23 | -2.2% | 220,300 |
| 2005/09/30 | 1,060 | 1,069 | 1,026 | 1,035 | -23 | -2.2% | 217,800 |
| 2005/09/29 | 1,069 | 1,071 | 1,048 | 1,058 | -14 | -1.3% | 98,100 |
| 2005/09/28 | 1,073 | 1,075 | 1,065 | 1,072 | +5 | +0.5% | 83,700 |
| 2005/09/27 | 1,074 | 1,075 | 1,064 | 1,067 | -7 | -0.7% | 67,100 |
| 2005/09/26 | 1,071 | 1,077 | 1,062 | 1,074 | +12 | +1.1% | 83,100 |
| 2005/09/22 | 1,060 | 1,072 | 1,060 | 1,062 | -8 | -0.7% | 90,600 |
| 2005/09/21 | 1,085 | 1,088 | 1,066 | 1,070 | -16 | -1.5% | 110,100 |
| 2005/09/20 | 1,091 | 1,100 | 1,084 | 1,086 | +7 | +0.6% | 76,700 |
| 2005/09/16 | 1,080 | 1,081 | 1,071 | 1,079 | -5 | -0.5% | 86,100 |
4751～
4800
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
