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 |
|---|---|---|---|---|---|---|---|
| 1999/08/16 | 1,200 | 1,200 | 1,040 | 1,040 | - | - | 12,000 |
| 1999/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/12 | 1,020 | 1,020 | 1,020 | 1,020 | ±0 | ±0% | 5,000 |
| 1999/08/11 | 1,020 | 1,020 | 1,020 | 1,020 | ±0 | ±0% | 2,000 |
| 1999/08/10 | 1,030 | 1,050 | 1,020 | 1,020 | +70 | +7.4% | 14,000 |
| 1999/08/09 | 950 | 950 | 950 | 950 | ±0 | ±0% | 7,000 |
| 1999/08/06 | 950 | 950 | 950 | 950 | ±0 | ±0% | 2,000 |
| 1999/08/05 | 950 | 950 | 950 | 950 | ±0 | ±0% | 3,000 |
| 1999/08/04 | 980 | 980 | 950 | 950 | -30 | -3.1% | 4,000 |
| 1999/08/03 | 980 | 980 | 980 | 980 | ±0 | ±0% | 1,000 |
| 1999/08/02 | 1,000 | 1,000 | 980 | 980 | -45 | -4.4% | 7,000 |
| 1999/07/30 | 1,025 | 1,025 | 1,025 | 1,025 | ±0 | ±0% | 1,000 |
| 1999/07/29 | 1,030 | 1,030 | 1,025 | 1,025 | -5 | -0.5% | 4,000 |
| 1999/07/28 | 1,055 | 1,055 | 1,030 | 1,030 | -25 | -2.4% | 2,000 |
| 1999/07/27 | 1,055 | 1,055 | 1,055 | 1,055 | -20 | -1.9% | 1,000 |
| 1999/07/26 | 1,075 | 1,075 | 1,075 | 1,075 | +100 | +10.3% | 27,000 |
| 1999/07/23 | 950 | 980 | 950 | 975 | -175 | -15.2% | 15,000 |
| 1999/07/22 | 1,238 | 1,238 | 1,150 | 1,150 | -110 | -8.7% | 17,000 |
| 1999/07/21 | 1,230 | 1,260 | 1,190 | 1,260 | +26 | +2.1% | 92,000 |
| 1999/07/19 | 1,171 | 1,260 | 1,170 | 1,234 | +84 | +7.3% | 86,000 |
| 1999/07/16 | 1,135 | 1,235 | 1,134 | 1,150 | +115 | +11.1% | 134,000 |
| 1999/07/15 | 935 | 1,035 | 915 | 1,035 | +100 | +10.7% | 36,000 |
| 1999/07/14 | 896 | 935 | 896 | 935 | +59 | +6.7% | 39,000 |
| 1999/07/13 | 890 | 910 | 876 | 876 | -14 | -1.6% | 25,000 |
| 1999/07/12 | 860 | 890 | 860 | 890 | +50 | +6% | 21,000 |
| 1999/07/09 | 845 | 845 | 840 | 840 | ±0 | ±0% | 7,000 |
| 1999/07/08 | 820 | 845 | 820 | 840 | +30 | +3.7% | 6,000 |
| 1999/07/07 | 806 | 810 | 806 | 810 | +5 | +0.6% | 4,000 |
| 1999/07/06 | 806 | 806 | 805 | 805 | -1 | -0.1% | 11,000 |
| 1999/07/05 | 801 | 806 | 801 | 806 | +6 | +0.8% | 5,000 |
| 1999/07/02 | 810 | 810 | 800 | 800 | -10 | -1.2% | 20,000 |
| 1999/07/01 | 810 | 850 | 809 | 810 | +20 | +2.5% | 31,000 |
| 1999/06/30 | 795 | 795 | 790 | 790 | -1 | -0.1% | 7,000 |
| 1999/06/29 | 789 | 800 | 789 | 791 | +2 | +0.3% | 16,000 |
| 1999/06/28 | 800 | 800 | 789 | 789 | -1 | -0.1% | 17,000 |
| 1999/06/25 | 790 | 800 | 789 | 790 | +30 | +3.9% | 25,000 |
| 1999/06/24 | 770 | 770 | 759 | 760 | ±0 | ±0% | 10,000 |
| 1999/06/23 | 770 | 770 | 751 | 760 | -10 | -1.3% | 12,000 |
| 1999/06/22 | 770 | 770 | 770 | 770 | ±0 | ±0% | 4,000 |
| 1999/06/21 | 780 | 780 | 770 | 770 | -10 | -1.3% | 4,000 |
| 1999/06/18 | 780 | 780 | 780 | 780 | - | - | 2,000 |
| 1999/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/16 | 770 | 770 | 770 | 770 | +50 | +6.9% | 3,000 |
| 1999/06/15 | 720 | 720 | 720 | 720 | -69 | -8.7% | 1,000 |
| 1999/06/14 | 790 | 790 | 780 | 789 | -1 | -0.1% | 9,000 |
| 1999/06/11 | 790 | 790 | 790 | 790 | ±0 | ±0% | 5,000 |
| 1999/06/10 | 760 | 790 | 760 | 790 | - | - | 18,000 |
| 1999/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/08 | 760 | 760 | 760 | 760 | ±0 | ±0% | 1,000 |
| 1999/06/07 | 750 | 760 | 750 | 760 | +50 | +7% | 2,000 |
6351～
6400
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
