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 |
|---|---|---|---|---|---|---|---|
| 2005/02/16 | 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 |
| 2005/02/08 | 1,360 | 1,360 | 1,350 | 1,350 | -4 | -0.3% | 45,600 |
| 2005/02/07 | 1,360 | 1,362 | 1,347 | 1,354 | -6 | -0.4% | 152,300 |
| 2005/02/04 | 1,360 | 1,364 | 1,351 | 1,360 | -4 | -0.3% | 40,300 |
| 2005/02/03 | 1,369 | 1,370 | 1,351 | 1,364 | ±0 | ±0% | 50,100 |
| 2005/02/02 | 1,345 | 1,370 | 1,340 | 1,364 | +4 | +0.3% | 37,700 |
| 2005/02/01 | 1,369 | 1,379 | 1,350 | 1,360 | -9 | -0.7% | 50,400 |
| 2005/01/31 | 1,380 | 1,390 | 1,369 | 1,369 | -11 | -0.8% | 59,800 |
| 2005/01/28 | 1,380 | 1,405 | 1,370 | 1,380 | -10 | -0.7% | 82,300 |
| 2005/01/27 | 1,400 | 1,409 | 1,380 | 1,390 | -5 | -0.4% | 87,100 |
| 2005/01/26 | 1,372 | 1,400 | 1,371 | 1,395 | +30 | +2.2% | 35,100 |
| 2005/01/25 | 1,368 | 1,394 | 1,356 | 1,365 | +14 | +1% | 50,200 |
| 2005/01/24 | 1,340 | 1,370 | 1,333 | 1,351 | +20 | +1.5% | 23,000 |
| 2005/01/21 | 1,350 | 1,360 | 1,310 | 1,331 | -29 | -2.1% | 44,400 |
| 2005/01/20 | 1,364 | 1,375 | 1,357 | 1,360 | -21 | -1.5% | 29,900 |
| 2005/01/19 | 1,391 | 1,392 | 1,375 | 1,381 | -14 | -1% | 39,300 |
| 2005/01/18 | 1,408 | 1,408 | 1,390 | 1,395 | -13 | -0.9% | 76,200 |
| 2005/01/17 | 1,413 | 1,415 | 1,400 | 1,408 | +7 | +0.5% | 58,900 |
| 2005/01/14 | 1,370 | 1,415 | 1,370 | 1,401 | +11 | +0.8% | 40,900 |
| 2005/01/13 | 1,420 | 1,420 | 1,373 | 1,390 | -31 | -2.2% | 64,100 |
| 2005/01/12 | 1,415 | 1,430 | 1,410 | 1,421 | +26 | +1.9% | 119,200 |
| 2005/01/11 | 1,360 | 1,410 | 1,360 | 1,395 | +50 | +3.7% | 112,700 |
| 2005/01/07 | 1,341 | 1,359 | 1,335 | 1,345 | +4 | +0.3% | 52,400 |
| 2005/01/06 | 1,320 | 1,365 | 1,320 | 1,341 | +21 | +1.6% | 97,900 |
| 2005/01/05 | 1,299 | 1,320 | 1,290 | 1,320 | +40 | +3.1% | 103,100 |
| 2005/01/04 | 1,300 | 1,300 | 1,275 | 1,280 | -20 | -1.5% | 8,700 |
| 2004/12/30 | 1,277 | 1,310 | 1,277 | 1,300 | +29 | +2.3% | 28,800 |
| 2004/12/29 | 1,291 | 1,299 | 1,271 | 1,271 | -30 | -2.3% | 28,600 |
| 2004/12/28 | 1,301 | 1,320 | 1,301 | 1,301 | -16 | -1.2% | 80,100 |
| 2004/12/27 | 1,315 | 1,328 | 1,313 | 1,317 | +22 | +1.7% | 108,900 |
| 2004/12/24 | 1,294 | 1,296 | 1,273 | 1,295 | +1 | +0.1% | 81,000 |
| 2004/12/22 | 1,305 | 1,310 | 1,293 | 1,294 | -6 | -0.5% | 65,400 |
| 2004/12/21 | 1,295 | 1,310 | 1,283 | 1,300 | +19 | +1.5% | 151,900 |
| 2004/12/20 | 1,245 | 1,299 | 1,240 | 1,281 | +41 | +3.3% | 136,000 |
| 2004/12/17 | 1,200 | 1,240 | 1,199 | 1,240 | +31 | +2.6% | 109,700 |
| 2004/12/16 | 1,200 | 1,225 | 1,180 | 1,209 | +9 | +0.8% | 82,900 |
| 2004/12/15 | 1,168 | 1,219 | 1,153 | 1,200 | +30 | +2.6% | 114,800 |
| 2004/12/14 | 1,134 | 1,175 | 1,120 | 1,170 | +50 | +4.5% | 151,600 |
| 2004/12/13 | 1,107 | 1,130 | 1,105 | 1,120 | +6 | +0.5% | 42,900 |
| 2004/12/10 | 1,110 | 1,115 | 1,105 | 1,114 | +9 | +0.8% | 40,800 |
| 2004/12/09 | 1,120 | 1,123 | 1,103 | 1,105 | -15 | -1.3% | 37,600 |
| 2004/12/08 | 1,103 | 1,120 | 1,100 | 1,120 | -3 | -0.3% | 59,800 |
| 2004/12/07 | 1,114 | 1,126 | 1,091 | 1,123 | +10 | +0.9% | 178,800 |
| 2004/12/06 | 1,110 | 1,121 | 1,094 | 1,113 | -37 | -3.2% | 609,000 |
| 2004/12/03 | 1,149 | 1,162 | 1,148 | 1,150 | ±0 | ±0% | 85,900 |
| 2004/12/02 | 1,168 | 1,170 | 1,150 | 1,150 | -23 | -2% | 30,800 |
5001～
5050
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
