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 |
|---|---|---|---|---|---|---|---|
| 2006/02/22 | 1,030 | 1,098 | 1,028 | 1,087 | +55 | +5.3% | 142,800 |
| 2006/02/21 | 1,000 | 1,058 | 980 | 1,032 | +22 | +2.2% | 150,300 |
| 2006/02/20 | 1,008 | 1,031 | 1,008 | 1,010 | +2 | +0.2% | 85,600 |
| 2006/02/17 | 1,099 | 1,099 | 1,005 | 1,008 | -78 | -7.2% | 83,400 |
| 2006/02/16 | 1,125 | 1,125 | 1,072 | 1,086 | -22 | -2% | 53,100 |
| 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 |
4751～
4800
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 | 185,200円 | +2.6% | -1.5% | 4.32% | 9.71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 | 330,500円 | +2.0% | +5.6% | 5.26% | 9.42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 | 315,000円 | +3.1% | +16.7% | 4.76% | 11.55倍 | 1.10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 | 109,000円 | +4.6% | -2.7% | 3.76% | 9.48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
