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 |
|---|---|---|---|---|---|---|---|
| 1997/10/16 | 1,080 | 1,080 | 1,070 | 1,080 | +20 | +1.9% | 40,000 |
| 1997/10/15 | 1,060 | 1,080 | 1,060 | 1,060 | ±0 | ±0% | 41,000 |
| 1997/10/14 | 1,070 | 1,070 | 1,050 | 1,060 | -10 | -0.9% | 26,000 |
| 1997/10/13 | 1,080 | 1,100 | 1,070 | 1,070 | ±0 | ±0% | 34,000 |
| 1997/10/09 | 1,070 | 1,070 | 1,070 | 1,070 | -20 | -1.8% | 7,000 |
| 1997/10/08 | 1,080 | 1,090 | 1,080 | 1,090 | +30 | +2.8% | 5,000 |
| 1997/10/07 | 1,040 | 1,060 | 1,040 | 1,060 | ±0 | ±0% | 5,000 |
| 1997/10/06 | 1,070 | 1,070 | 1,040 | 1,060 | +20 | +1.9% | 16,000 |
| 1997/10/03 | 1,040 | 1,040 | 1,040 | 1,040 | -40 | -3.7% | 7,000 |
| 1997/10/02 | 1,090 | 1,090 | 1,070 | 1,080 | +10 | +0.9% | 11,000 |
| 1997/10/01 | 1,100 | 1,100 | 1,070 | 1,070 | -30 | -2.7% | 16,000 |
| 1997/09/30 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 2,000 |
| 1997/09/29 | 1,050 | 1,100 | 1,050 | 1,100 | +30 | +2.8% | 16,000 |
| 1997/09/26 | 1,070 | 1,070 | 1,070 | 1,070 | ±0 | ±0% | 4,000 |
| 1997/09/25 | 1,090 | 1,090 | 1,070 | 1,070 | ±0 | ±0% | 5,000 |
| 1997/09/24 | 1,070 | 1,080 | 1,070 | 1,070 | ±0 | ±0% | 10,000 |
| 1997/09/22 | 1,070 | 1,070 | 1,070 | 1,070 | ±0 | ±0% | 6,000 |
| 1997/09/19 | 1,070 | 1,100 | 1,070 | 1,070 | ±0 | ±0% | 16,000 |
| 1997/09/18 | 1,090 | 1,100 | 1,070 | 1,070 | -30 | -2.7% | 9,000 |
| 1997/09/17 | 1,090 | 1,100 | 1,090 | 1,100 | -10 | -0.9% | 11,000 |
| 1997/09/16 | 1,110 | 1,110 | 1,110 | 1,110 | -20 | -1.8% | 5,000 |
| 1997/09/12 | 1,130 | 1,130 | 1,130 | 1,130 | ±0 | ±0% | 3,000 |
| 1997/09/11 | 1,060 | 1,130 | 1,060 | 1,130 | +60 | +5.6% | 25,000 |
| 1997/09/10 | 1,050 | 1,070 | 1,050 | 1,070 | +20 | +1.9% | 20,000 |
| 1997/09/09 | 1,040 | 1,050 | 1,040 | 1,050 | - | - | 3,000 |
| 1997/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/09/05 | 1,060 | 1,060 | 1,040 | 1,040 | -20 | -1.9% | 7,000 |
| 1997/09/04 | 1,060 | 1,060 | 1,060 | 1,060 | +10 | +1% | 11,000 |
| 1997/09/03 | 1,050 | 1,060 | 1,050 | 1,050 | -10 | -0.9% | 13,000 |
| 1997/09/02 | 1,050 | 1,060 | 1,050 | 1,060 | +20 | +1.9% | 12,000 |
| 1997/09/01 | 1,070 | 1,070 | 1,040 | 1,040 | -10 | -1% | 4,000 |
| 1997/08/29 | 1,050 | 1,050 | 1,050 | 1,050 | -20 | -1.9% | 4,000 |
| 1997/08/28 | 1,050 | 1,070 | 1,040 | 1,070 | +20 | +1.9% | 14,000 |
| 1997/08/27 | 1,020 | 1,050 | 1,020 | 1,050 | +30 | +2.9% | 13,000 |
| 1997/08/26 | 1,020 | 1,020 | 1,020 | 1,020 | -10 | -1% | 2,000 |
| 1997/08/25 | 1,030 | 1,030 | 1,030 | 1,030 | - | - | 4,000 |
| 1997/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/08/21 | 1,020 | 1,020 | 1,020 | 1,020 | ±0 | ±0% | 1,000 |
| 1997/08/20 | 1,020 | 1,020 | 1,020 | 1,020 | ±0 | ±0% | 2,000 |
| 1997/08/19 | 1,020 | 1,020 | 1,020 | 1,020 | - | - | 2,000 |
| 1997/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/08/14 | 1,010 | 1,030 | 1,010 | 1,030 | ±0 | ±0% | 9,000 |
| 1997/08/13 | 1,030 | 1,030 | 1,030 | 1,030 | ±0 | ±0% | 23,000 |
| 1997/08/12 | 1,030 | 1,030 | 1,030 | 1,030 | ±0 | ±0% | 2,000 |
| 1997/08/11 | 1,020 | 1,030 | 1,010 | 1,030 | +30 | +3% | 13,000 |
| 1997/08/08 | 990 | 1,000 | 990 | 1,000 | +10 | +1% | 15,000 |
| 1997/08/07 | 1,020 | 1,020 | 990 | 990 | - | - | 10,000 |
| 1997/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/08/05 | 1,030 | 1,040 | 1,030 | 1,040 | ±0 | ±0% | 4,000 |
6801～
6850
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% | 14.34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
