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 |
|---|---|---|---|---|---|---|---|
| 2005/01/18 | 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 |
| 2004/12/01 | 1,150 | 1,176 | 1,126 | 1,173 | +17 | +1.5% | 101,400 |
| 2004/11/30 | 1,149 | 1,160 | 1,110 | 1,156 | +6 | +0.5% | 50,700 |
| 2004/11/29 | 1,129 | 1,168 | 1,120 | 1,150 | +40 | +3.6% | 144,100 |
| 2004/11/26 | 1,070 | 1,125 | 1,067 | 1,110 | +46 | +4.3% | 248,200 |
| 2004/11/25 | 1,067 | 1,080 | 1,051 | 1,064 | -12 | -1.1% | 186,800 |
| 2004/11/24 | 1,077 | 1,089 | 1,070 | 1,076 | +1 | +0.1% | 110,000 |
| 2004/11/22 | 1,065 | 1,084 | 1,056 | 1,075 | +10 | +0.9% | 40,000 |
| 2004/11/19 | 1,090 | 1,090 | 1,051 | 1,065 | -35 | -3.2% | 25,300 |
| 2004/11/18 | 1,140 | 1,146 | 1,095 | 1,100 | -46 | -4% | 38,300 |
| 2004/11/17 | 1,149 | 1,159 | 1,133 | 1,146 | -3 | -0.3% | 47,900 |
| 2004/11/16 | 1,141 | 1,163 | 1,130 | 1,149 | -132 | -10.3% | 84,400 |
| 2004/11/15 | 1,250 | 1,281 | 1,221 | 1,281 | +111 | +9.5% | 74,300 |
| 2004/11/12 | 1,150 | 1,175 | 1,150 | 1,170 | +18 | +1.6% | 7,700 |
| 2004/11/11 | 1,153 | 1,175 | 1,142 | 1,152 | -8 | -0.7% | 8,800 |
| 2004/11/10 | 1,198 | 1,230 | 1,138 | 1,160 | ±0 | ±0% | 96,300 |
| 2004/11/09 | 1,115 | 1,160 | 1,100 | 1,160 | +62 | +5.6% | 89,600 |
| 2004/11/08 | 1,090 | 1,100 | 1,090 | 1,098 | +8 | +0.7% | 29,100 |
| 2004/11/05 | 1,097 | 1,097 | 1,070 | 1,090 | -7 | -0.6% | 13,600 |
| 2004/11/04 | 1,099 | 1,120 | 1,092 | 1,097 | +7 | +0.6% | 21,900 |
| 2004/11/02 | 1,089 | 1,090 | 1,060 | 1,090 | -6 | -0.5% | 4,600 |
5051～
5100
件表示中 / 7027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 | 194,100円 | -0.2% | -13.8% | 4.12% | 10.60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 |
| 大倉工 | 501,000円 | +4.7% | +9.6% | 3.89% | 12.86倍 | 0.92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 | 119,500円 | +4.6% | -2.7% | 3.43% | 10.27倍 | 0.92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 | 106,800円 | +3.1% | +6.9% | 3.75% | 13.10倍 | 0.75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 |
| 一工薬 | 546,000円 | +9.2% | +18.5% | 2.20% | 14.14倍 | 1.35倍 |
|
凝集剤、合成糊料など工業用薬剤首位。技術力に定評。四日市に主力工場。健康関連分野を育成 |
市場注目の銘柄
チャート関連のコラム
