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 |
|---|---|---|---|---|---|---|---|
| 2005/04/21 | 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 |
| 2005/04/18 | 1,287 | 1,299 | 1,249 | 1,260 | -42 | -3.2% | 94,100 |
| 2005/04/15 | 1,312 | 1,312 | 1,296 | 1,302 | -12 | -0.9% | 74,500 |
| 2005/04/14 | 1,319 | 1,326 | 1,307 | 1,314 | -5 | -0.4% | 51,500 |
| 2005/04/13 | 1,315 | 1,319 | 1,300 | 1,319 | +5 | +0.4% | 54,500 |
| 2005/04/12 | 1,310 | 1,327 | 1,310 | 1,314 | +5 | +0.4% | 53,800 |
| 2005/04/11 | 1,304 | 1,316 | 1,304 | 1,309 | +5 | +0.4% | 66,600 |
| 2005/04/08 | 1,301 | 1,320 | 1,291 | 1,304 | +8 | +0.6% | 81,900 |
| 2005/04/07 | 1,300 | 1,309 | 1,287 | 1,296 | -4 | -0.3% | 17,900 |
| 2005/04/06 | 1,290 | 1,315 | 1,288 | 1,300 | +12 | +0.9% | 19,100 |
| 2005/04/05 | 1,305 | 1,316 | 1,283 | 1,288 | -16 | -1.2% | 59,300 |
| 2005/04/04 | 1,314 | 1,325 | 1,302 | 1,304 | -31 | -2.3% | 28,200 |
| 2005/04/01 | 1,310 | 1,335 | 1,310 | 1,335 | -3 | -0.2% | 14,600 |
| 2005/03/31 | 1,305 | 1,338 | 1,305 | 1,338 | +35 | +2.7% | 22,500 |
| 2005/03/30 | 1,317 | 1,337 | 1,300 | 1,303 | -22 | -1.7% | 24,700 |
| 2005/03/29 | 1,324 | 1,345 | 1,311 | 1,325 | -4 | -0.3% | 38,800 |
| 2005/03/28 | 1,324 | 1,340 | 1,324 | 1,329 | -21 | -1.6% | 15,000 |
| 2005/03/25 | 1,333 | 1,351 | 1,333 | 1,350 | -3 | -0.2% | 19,000 |
| 2005/03/24 | 1,355 | 1,377 | 1,345 | 1,353 | +8 | +0.6% | 59,800 |
| 2005/03/23 | 1,356 | 1,372 | 1,341 | 1,345 | -19 | -1.4% | 36,300 |
| 2005/03/22 | 1,375 | 1,378 | 1,280 | 1,364 | +4 | +0.3% | 51,800 |
| 2005/03/18 | 1,357 | 1,375 | 1,352 | 1,360 | +3 | +0.2% | 66,800 |
| 2005/03/17 | 1,355 | 1,371 | 1,355 | 1,357 | -6 | -0.4% | 48,900 |
| 2005/03/16 | 1,384 | 1,384 | 1,355 | 1,363 | -12 | -0.9% | 57,100 |
| 2005/03/15 | 1,359 | 1,377 | 1,359 | 1,375 | +15 | +1.1% | 42,600 |
| 2005/03/14 | 1,356 | 1,361 | 1,350 | 1,360 | -6 | -0.4% | 20,900 |
| 2005/03/11 | 1,363 | 1,375 | 1,359 | 1,366 | +9 | +0.7% | 67,300 |
| 2005/03/10 | 1,337 | 1,365 | 1,337 | 1,357 | -6 | -0.4% | 59,800 |
| 2005/03/09 | 1,353 | 1,374 | 1,321 | 1,363 | -10 | -0.7% | 66,600 |
| 2005/03/08 | 1,380 | 1,383 | 1,368 | 1,373 | -5 | -0.4% | 75,100 |
| 2005/03/07 | 1,381 | 1,388 | 1,377 | 1,378 | +4 | +0.3% | 60,100 |
| 2005/03/04 | 1,370 | 1,380 | 1,365 | 1,374 | +5 | +0.4% | 80,100 |
| 2005/03/03 | 1,350 | 1,375 | 1,350 | 1,369 | +24 | +1.8% | 109,000 |
| 2005/03/02 | 1,336 | 1,346 | 1,321 | 1,345 | +9 | +0.7% | 127,100 |
| 2005/03/01 | 1,330 | 1,354 | 1,301 | 1,336 | -3 | -0.2% | 318,500 |
| 2005/02/28 | 1,340 | 1,345 | 1,275 | 1,339 | +13 | +1% | 941,500 |
| 2005/02/25 | 1,348 | 1,348 | 1,325 | 1,326 | -14 | -1% | 197,700 |
| 2005/02/24 | 1,345 | 1,352 | 1,336 | 1,340 | +5 | +0.4% | 169,000 |
| 2005/02/23 | 1,322 | 1,342 | 1,315 | 1,335 | +13 | +1% | 156,900 |
| 2005/02/22 | 1,348 | 1,349 | 1,320 | 1,322 | -28 | -2.1% | 186,800 |
| 2005/02/21 | 1,321 | 1,350 | 1,318 | 1,350 | +69 | +5.4% | 415,300 |
| 2005/02/18 | 1,285 | 1,295 | 1,275 | 1,281 | +1 | +0.1% | 51,500 |
| 2005/02/17 | 1,290 | 1,290 | 1,261 | 1,280 | -20 | -1.5% | 51,700 |
| 2005/02/16 | 1,333 | 1,333 | 1,290 | 1,300 | -35 | -2.6% | 75,200 |
| 2005/02/15 | 1,349 | 1,349 | 1,320 | 1,335 | -9 | -0.7% | 54,700 |
| 2005/02/14 | 1,350 | 1,360 | 1,333 | 1,344 | +14 | +1.1% | 65,500 |
| 2005/02/10 | 1,339 | 1,341 | 1,319 | 1,330 | -9 | -0.7% | 51,900 |
| 2005/02/09 | 1,350 | 1,351 | 1,336 | 1,339 | -11 | -0.8% | 69,500 |
4901～
4950
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
