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 |
|---|---|---|---|---|---|---|---|
| 2005/08/29 | 1,077 | 1,080 | 1,058 | 1,061 | -16 | -1.5% | 85,200 |
| 2005/08/26 | 1,093 | 1,093 | 1,072 | 1,077 | -16 | -1.5% | 46,200 |
| 2005/08/25 | 1,111 | 1,111 | 1,084 | 1,093 | -17 | -1.5% | 49,700 |
| 2005/08/24 | 1,111 | 1,118 | 1,098 | 1,110 | +3 | +0.3% | 37,300 |
| 2005/08/23 | 1,120 | 1,123 | 1,105 | 1,107 | +3 | +0.3% | 26,400 |
| 2005/08/22 | 1,109 | 1,115 | 1,090 | 1,104 | -5 | -0.5% | 70,600 |
| 2005/08/19 | 1,137 | 1,137 | 1,101 | 1,109 | -33 | -2.9% | 62,100 |
| 2005/08/18 | 1,155 | 1,160 | 1,139 | 1,142 | -13 | -1.1% | 27,500 |
| 2005/08/17 | 1,148 | 1,159 | 1,137 | 1,155 | +1 | +0.1% | 25,200 |
| 2005/08/16 | 1,149 | 1,155 | 1,136 | 1,154 | +10 | +0.9% | 15,500 |
| 2005/08/15 | 1,160 | 1,160 | 1,138 | 1,144 | -17 | -1.5% | 28,400 |
| 2005/08/12 | 1,169 | 1,169 | 1,138 | 1,161 | -1 | -0.1% | 32,700 |
| 2005/08/11 | 1,170 | 1,170 | 1,155 | 1,162 | -1 | -0.1% | 30,700 |
| 2005/08/10 | 1,134 | 1,164 | 1,134 | 1,163 | +29 | +2.6% | 42,000 |
| 2005/08/09 | 1,109 | 1,139 | 1,062 | 1,134 | +26 | +2.3% | 53,900 |
| 2005/08/08 | 1,009 | 1,109 | 1,009 | 1,108 | +21 | +1.9% | 70,000 |
| 2005/08/05 | 1,085 | 1,110 | 1,076 | 1,087 | -11 | -1% | 68,100 |
| 2005/08/04 | 1,089 | 1,099 | 1,083 | 1,098 | +6 | +0.5% | 62,600 |
| 2005/08/03 | 1,102 | 1,114 | 1,090 | 1,092 | -23 | -2.1% | 108,300 |
| 2005/08/02 | 1,115 | 1,141 | 1,107 | 1,115 | +3 | +0.3% | 81,400 |
| 2005/08/01 | 1,155 | 1,185 | 1,107 | 1,112 | -38 | -3.3% | 137,300 |
| 2005/07/29 | 1,152 | 1,164 | 1,141 | 1,150 | -1 | -0.1% | 57,700 |
| 2005/07/28 | 1,141 | 1,159 | 1,135 | 1,151 | +11 | +1% | 85,900 |
| 2005/07/27 | 1,130 | 1,148 | 1,130 | 1,140 | -19 | -1.6% | 75,700 |
| 2005/07/26 | 1,157 | 1,171 | 1,130 | 1,159 | -4 | -0.3% | 65,700 |
| 2005/07/25 | 1,170 | 1,177 | 1,157 | 1,163 | +2 | +0.2% | 46,000 |
| 2005/07/22 | 1,160 | 1,169 | 1,140 | 1,161 | -10 | -0.9% | 53,700 |
| 2005/07/21 | 1,185 | 1,190 | 1,168 | 1,171 | -14 | -1.2% | 35,800 |
| 2005/07/20 | 1,175 | 1,186 | 1,164 | 1,185 | +5 | +0.4% | 35,000 |
| 2005/07/19 | 1,188 | 1,188 | 1,167 | 1,180 | -6 | -0.5% | 33,200 |
| 2005/07/15 | 1,190 | 1,190 | 1,177 | 1,186 | +6 | +0.5% | 32,100 |
| 2005/07/14 | 1,170 | 1,187 | 1,146 | 1,180 | +11 | +0.9% | 85,400 |
| 2005/07/13 | 1,163 | 1,185 | 1,110 | 1,169 | -14 | -1.2% | 85,800 |
| 2005/07/12 | 1,190 | 1,191 | 1,183 | 1,183 | -11 | -0.9% | 34,700 |
| 2005/07/11 | 1,201 | 1,210 | 1,184 | 1,194 | -5 | -0.4% | 41,600 |
| 2005/07/08 | 1,200 | 1,219 | 1,186 | 1,199 | -4 | -0.3% | 23,600 |
| 2005/07/07 | 1,224 | 1,224 | 1,202 | 1,203 | -26 | -2.1% | 23,200 |
| 2005/07/06 | 1,214 | 1,235 | 1,214 | 1,229 | +10 | +0.8% | 19,300 |
| 2005/07/05 | 1,240 | 1,240 | 1,219 | 1,219 | -24 | -1.9% | 30,300 |
| 2005/07/04 | 1,217 | 1,245 | 1,210 | 1,243 | +27 | +2.2% | 36,100 |
| 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 |
4901～
4950
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
