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 |
|---|---|---|---|---|---|---|---|
| 2006/01/27 | 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 |
| 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 |
4801～
4850
件表示中 / 7029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 | 196,700円 | -0.2% | -13.8% | 4.07% | 10.74倍 | 0.51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 | 461,500円 | -1.7% | -17.2% | 4.33% | 9.03倍 | 0.64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 |
| 大倉工 | 515,000円 | +4.7% | +9.6% | 3.79% | 13.23倍 | 0.94倍 |
|
合成樹脂フィルム大手。液晶向け光学フィルムなど新規材料部門が柱に成長、建材部門も強化 |
| リケンテクノス | 119,600円 | +4.6% | -2.7% | 3.43% | 10.18倍 | 0.91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 |
| 高圧ガス | 108,500円 | +3.1% | +6.9% | 3.69% | 13.31倍 | 0.76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 |
市場注目の銘柄
チャート関連のコラム
