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 |
|---|---|---|---|---|---|---|---|
| 2004/08/18 | 1,400 | 1,408 | 1,260 | 1,320 | -80 | -5.7% | 65,500 |
| 2004/08/17 | 1,430 | 1,464 | 1,400 | 1,400 | -50 | -3.4% | 34,200 |
| 2004/08/16 | 1,498 | 1,498 | 1,410 | 1,450 | -49 | -3.3% | 15,600 |
| 2004/08/13 | 1,501 | 1,510 | 1,498 | 1,499 | -11 | -0.7% | 25,900 |
| 2004/08/12 | 1,500 | 1,515 | 1,486 | 1,510 | +10 | +0.7% | 28,200 |
| 2004/08/11 | 1,510 | 1,520 | 1,495 | 1,500 | -4 | -0.3% | 48,200 |
| 2004/08/10 | 1,493 | 1,530 | 1,493 | 1,504 | +11 | +0.7% | 32,600 |
| 2004/08/09 | 1,530 | 1,530 | 1,460 | 1,493 | -37 | -2.4% | 28,900 |
| 2004/08/06 | 1,530 | 1,530 | 1,500 | 1,530 | -2 | -0.1% | 20,400 |
| 2004/08/05 | 1,530 | 1,550 | 1,515 | 1,532 | +2 | +0.1% | 28,400 |
| 2004/08/04 | 1,552 | 1,552 | 1,505 | 1,530 | -29 | -1.9% | 32,000 |
| 2004/08/03 | 1,560 | 1,565 | 1,530 | 1,559 | -5 | -0.3% | 25,000 |
| 2004/08/02 | 1,560 | 1,565 | 1,520 | 1,564 | +48 | +3.2% | 17,900 |
| 2004/07/30 | 1,540 | 1,554 | 1,516 | 1,516 | -29 | -1.9% | 27,800 |
| 2004/07/29 | 1,520 | 1,545 | 1,460 | 1,545 | -5 | -0.3% | 19,700 |
| 2004/07/28 | 1,520 | 1,570 | 1,520 | 1,550 | +30 | +2% | 5,400 |
| 2004/07/27 | 1,570 | 1,571 | 1,510 | 1,520 | -50 | -3.2% | 20,100 |
| 2004/07/26 | 1,600 | 1,600 | 1,570 | 1,570 | -35 | -2.2% | 20,600 |
| 2004/07/23 | 1,605 | 1,619 | 1,570 | 1,605 | +5 | +0.3% | 40,700 |
| 2004/07/22 | 1,590 | 1,614 | 1,550 | 1,600 | +50 | +3.2% | 65,000 |
| 2004/07/21 | 1,550 | 1,560 | 1,550 | 1,550 | -24 | -1.5% | 42,200 |
| 2004/07/20 | 1,595 | 1,595 | 1,550 | 1,574 | +24 | +1.5% | 57,800 |
| 2004/07/16 | 1,537 | 1,581 | 1,503 | 1,550 | -77 | -4.7% | 68,800 |
| 2004/07/15 | 1,635 | 1,650 | 1,590 | 1,627 | -8 | -0.5% | 57,300 |
| 2004/07/14 | 1,652 | 1,680 | 1,630 | 1,635 | +4 | +0.2% | 78,600 |
| 2004/07/13 | 1,593 | 1,631 | 1,593 | 1,631 | +36 | +2.3% | 80,400 |
| 2004/07/12 | 1,555 | 1,599 | 1,550 | 1,595 | +70 | +4.6% | 72,400 |
| 2004/07/09 | 1,520 | 1,530 | 1,518 | 1,525 | +4 | +0.3% | 42,200 |
| 2004/07/08 | 1,530 | 1,530 | 1,510 | 1,521 | -9 | -0.6% | 23,600 |
| 2004/07/07 | 1,501 | 1,550 | 1,501 | 1,530 | -10 | -0.6% | 56,400 |
| 2004/07/06 | 1,540 | 1,560 | 1,530 | 1,540 | +5 | +0.3% | 133,900 |
| 2004/07/05 | 1,554 | 1,598 | 1,500 | 1,535 | -15 | -1% | 134,400 |
| 2004/07/02 | 1,530 | 1,552 | 1,530 | 1,550 | ±0 | ±0% | 47,300 |
| 2004/07/01 | 1,470 | 1,555 | 1,470 | 1,550 | +105 | +7.3% | 150,500 |
| 2004/06/30 | 1,420 | 1,470 | 1,420 | 1,445 | +16 | +1.1% | 27,900 |
| 2004/06/29 | 1,420 | 1,430 | 1,416 | 1,429 | -1 | -0.1% | 9,900 |
| 2004/06/28 | 1,427 | 1,440 | 1,410 | 1,430 | -17 | -1.2% | 17,700 |
| 2004/06/25 | 1,480 | 1,480 | 1,410 | 1,447 | -18 | -1.2% | 30,200 |
| 2004/06/24 | 1,483 | 1,485 | 1,440 | 1,465 | +2 | +0.1% | 47,000 |
| 2004/06/23 | 1,448 | 1,480 | 1,448 | 1,463 | +15 | +1% | 76,000 |
| 2004/06/22 | 1,400 | 1,448 | 1,400 | 1,448 | +46 | +3.3% | 36,500 |
| 2004/06/21 | 1,395 | 1,415 | 1,395 | 1,402 | +7 | +0.5% | 133,900 |
| 2004/06/18 | 1,394 | 1,410 | 1,350 | 1,395 | ±0 | ±0% | 103,100 |
| 2004/06/17 | 1,400 | 1,428 | 1,391 | 1,395 | -35 | -2.4% | 244,000 |
| 2004/06/16 | 1,320 | 1,460 | 1,320 | 1,430 | +165 | +13% | 508,600 |
| 2004/06/15 | 1,220 | 1,273 | 1,220 | 1,265 | +45 | +3.7% | 293,500 |
| 2004/06/14 | 1,180 | 1,229 | 1,178 | 1,220 | +47 | +4% | 144,800 |
| 2004/06/11 | 1,165 | 1,177 | 1,165 | 1,173 | +8 | +0.7% | 33,500 |
| 2004/06/10 | 1,160 | 1,170 | 1,160 | 1,165 | +5 | +0.4% | 26,000 |
| 2004/06/09 | 1,174 | 1,182 | 1,150 | 1,160 | -3 | -0.3% | 105,800 |
5151～
5200
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
