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 |
|---|---|---|---|---|---|---|---|
| 2000/01/14 | 930 | 930 | 930 | 930 | - | - | 1,000 |
| 2000/01/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/01/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/01/11 | 999 | 1,000 | 999 | 1,000 | +80 | +8.7% | 13,000 |
| 2000/01/07 | 950 | 950 | 920 | 920 | -80 | -8% | 2,000 |
| 2000/01/06 | 1,000 | 1,000 | 1,000 | 1,000 | - | - | 5,000 |
| 2000/01/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/12/28 | 1,000 | 1,000 | 1,000 | 1,000 | -90 | -8.3% | 1,000 |
| 1999/12/27 | 1,080 | 1,090 | 1,070 | 1,090 | +170 | +18.5% | 12,000 |
| 1999/12/24 | 920 | 920 | 920 | 920 | -69 | -7% | 3,000 |
| 1999/12/22 | 960 | 989 | 930 | 989 | -31 | -3% | 4,000 |
| 1999/12/21 | 1,020 | 1,020 | 1,000 | 1,020 | ±0 | ±0% | 10,000 |
| 1999/12/20 | 1,044 | 1,044 | 1,020 | 1,020 | +25 | +2.5% | 9,000 |
| 1999/12/17 | 995 | 995 | 995 | 995 | - | - | 7,000 |
| 1999/12/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/12/15 | 970 | 975 | 970 | 975 | +15 | +1.6% | 2,000 |
| 1999/12/14 | 960 | 960 | 960 | 960 | ±0 | ±0% | 6,000 |
| 1999/12/13 | 960 | 960 | 960 | 960 | -40 | -4% | 2,000 |
| 1999/12/10 | 1,000 | 1,030 | 950 | 1,000 | +40 | +4.2% | 12,000 |
| 1999/12/09 | 970 | 970 | 960 | 960 | -30 | -3% | 2,000 |
| 1999/12/08 | 1,020 | 1,020 | 990 | 990 | -30 | -2.9% | 11,000 |
| 1999/12/07 | 1,000 | 1,060 | 1,000 | 1,020 | - | - | 6,000 |
| 1999/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/12/03 | 1,005 | 1,006 | 1,000 | 1,006 | +1 | +0.1% | 22,000 |
| 1999/12/02 | 1,000 | 1,005 | 996 | 1,005 | +40 | +4.1% | 34,000 |
| 1999/12/01 | 970 | 970 | 960 | 965 | -5 | -0.5% | 16,000 |
| 1999/11/30 | 960 | 970 | 960 | 970 | ±0 | ±0% | 21,000 |
| 1999/11/29 | 970 | 970 | 970 | 970 | -20 | -2% | 4,000 |
| 1999/11/26 | 980 | 990 | 980 | 990 | -10 | -1% | 6,000 |
| 1999/11/25 | 1,000 | 1,000 | 998 | 1,000 | +20 | +2% | 27,000 |
| 1999/11/24 | 1,001 | 1,005 | 980 | 980 | -21 | -2.1% | 13,000 |
| 1999/11/22 | 1,001 | 1,001 | 1,001 | 1,001 | -20 | -2% | 9,000 |
| 1999/11/19 | 1,040 | 1,040 | 1,021 | 1,021 | +1 | +0.1% | 28,000 |
| 1999/11/18 | 1,040 | 1,040 | 1,009 | 1,020 | ±0 | ±0% | 22,000 |
| 1999/11/17 | 991 | 1,020 | 990 | 1,020 | +27 | +2.7% | 32,000 |
| 1999/11/16 | 1,000 | 1,000 | 990 | 993 | -47 | -4.5% | 5,000 |
| 1999/11/15 | 1,050 | 1,070 | 1,010 | 1,040 | -45 | -4.1% | 58,000 |
| 1999/11/12 | 1,199 | 1,199 | 1,010 | 1,085 | -116 | -9.7% | 91,000 |
| 1999/11/11 | 1,201 | 1,201 | 1,201 | 1,201 | +200 | +20% | 120,000 |
| 1999/11/10 | 950 | 1,001 | 950 | 1,001 | +100 | +11.1% | 121,000 |
| 1999/11/09 | 901 | 901 | 900 | 901 | +21 | +2.4% | 57,000 |
| 1999/11/08 | 880 | 880 | 880 | 880 | +10 | +1.1% | 9,000 |
| 1999/11/05 | 890 | 890 | 870 | 870 | -20 | -2.2% | 3,000 |
| 1999/11/04 | 877 | 891 | 865 | 890 | +35 | +4.1% | 11,000 |
| 1999/11/02 | 855 | 855 | 855 | 855 | +40 | +4.9% | 2,000 |
| 1999/11/01 | 812 | 840 | 811 | 815 | +5 | +0.6% | 7,000 |
| 1999/10/29 | 840 | 840 | 810 | 810 | -30 | -3.6% | 10,000 |
6251～
6300
件表示中 / 6994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 | 189,500円 | +2.6% | -1.5% | 4.22% | 9.93倍 | 0.49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 |
| 積水樹 | 200,000円 | +6.4% | +23.0% | 3.60% | 14.33倍 | 0.64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 |
| 住精化 | 440,000円 | -1.7% | -17.2% | 4.55% | 8.61倍 | 0.61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 |
| 高圧ガス | 106,200円 | +3.1% | +6.9% | 3.77% | 13.03倍 | 0.74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 |
| 大日精 | 323,500円 | +2.0% | +5.6% | 5.38% | 9.22倍 | 0.44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 |
市場注目の銘柄
チャート関連のコラム
