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 |
|---|---|---|---|---|---|---|---|
| 1997/08/05 | 1,030 | 1,040 | 1,030 | 1,040 | ±0 | ±0% | 4,000 |
| 1997/08/04 | 1,050 | 1,050 | 1,040 | 1,040 | - | - | 4,000 |
| 1997/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/07/31 | 1,060 | 1,060 | 1,060 | 1,060 | ±0 | ±0% | 2,000 |
| 1997/07/30 | 1,060 | 1,060 | 1,050 | 1,060 | ±0 | ±0% | 15,000 |
| 1997/07/29 | 1,060 | 1,060 | 1,060 | 1,060 | ±0 | ±0% | 3,000 |
| 1997/07/28 | 1,060 | 1,060 | 1,060 | 1,060 | ±0 | ±0% | 1,000 |
| 1997/07/25 | 1,070 | 1,070 | 1,060 | 1,060 | - | - | 8,000 |
| 1997/07/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/07/23 | 1,060 | 1,080 | 1,060 | 1,070 | -10 | -0.9% | 7,000 |
| 1997/07/22 | 1,050 | 1,080 | 1,050 | 1,080 | +10 | +0.9% | 6,000 |
| 1997/07/18 | 1,070 | 1,080 | 1,070 | 1,070 | ±0 | ±0% | 65,000 |
| 1997/07/17 | 1,040 | 1,080 | 1,040 | 1,070 | +10 | +0.9% | 10,000 |
| 1997/07/16 | 1,060 | 1,060 | 1,060 | 1,060 | ±0 | ±0% | 3,000 |
| 1997/07/15 | 1,080 | 1,080 | 1,050 | 1,060 | ±0 | ±0% | 27,000 |
| 1997/07/14 | 1,070 | 1,070 | 1,060 | 1,060 | -20 | -1.9% | 11,000 |
| 1997/07/11 | 1,070 | 1,080 | 1,070 | 1,080 | -10 | -0.9% | 2,000 |
| 1997/07/10 | 1,060 | 1,090 | 1,060 | 1,090 | -10 | -0.9% | 20,000 |
| 1997/07/09 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 1,000 |
| 1997/07/08 | 1,080 | 1,120 | 1,080 | 1,100 | ±0 | ±0% | 14,000 |
| 1997/07/07 | 1,120 | 1,120 | 1,100 | 1,100 | -10 | -0.9% | 2,000 |
| 1997/07/04 | 1,110 | 1,130 | 1,110 | 1,110 | +10 | +0.9% | 10,000 |
| 1997/07/03 | 1,090 | 1,100 | 1,090 | 1,100 | +30 | +2.8% | 13,000 |
| 1997/07/02 | 1,090 | 1,090 | 1,070 | 1,070 | -10 | -0.9% | 3,000 |
| 1997/07/01 | 1,080 | 1,080 | 1,080 | 1,080 | -10 | -0.9% | 1,000 |
| 1997/06/30 | 1,120 | 1,120 | 1,090 | 1,090 | -10 | -0.9% | 8,000 |
| 1997/06/27 | 1,100 | 1,130 | 1,100 | 1,100 | ±0 | ±0% | 23,000 |
| 1997/06/26 | 1,100 | 1,130 | 1,100 | 1,100 | +20 | +1.9% | 25,000 |
| 1997/06/25 | 1,070 | 1,080 | 1,060 | 1,080 | +50 | +4.9% | 20,000 |
| 1997/06/24 | 1,060 | 1,060 | 1,020 | 1,030 | -10 | -1% | 12,000 |
| 1997/06/23 | 1,020 | 1,050 | 1,020 | 1,040 | +20 | +2% | 6,000 |
| 1997/06/20 | 1,010 | 1,030 | 1,010 | 1,020 | +20 | +2% | 17,000 |
| 1997/06/19 | 998 | 1,000 | 998 | 1,000 | +24 | +2.5% | 9,000 |
| 1997/06/18 | 976 | 976 | 970 | 976 | +1 | +0.1% | 13,000 |
| 1997/06/17 | 971 | 975 | 971 | 975 | +4 | +0.4% | 6,000 |
| 1997/06/16 | 971 | 971 | 971 | 971 | ±0 | ±0% | 1,000 |
| 1997/06/13 | 971 | 971 | 971 | 971 | +10 | +1% | 5,000 |
| 1997/06/12 | 961 | 961 | 945 | 961 | +10 | +1.1% | 8,000 |
| 1997/06/11 | 951 | 951 | 951 | 951 | -10 | -1% | 1,000 |
| 1997/06/10 | 961 | 971 | 961 | 961 | - | - | 20,000 |
| 1997/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/06/06 | 940 | 940 | 940 | 940 | ±0 | ±0% | 13,000 |
| 1997/06/05 | 929 | 940 | 929 | 940 | ±0 | ±0% | 25,000 |
| 1997/06/04 | 940 | 940 | 940 | 940 | -10 | -1.1% | 1,000 |
| 1997/06/03 | 950 | 950 | 950 | 950 | ±0 | ±0% | 1,000 |
| 1997/06/02 | 950 | 950 | 950 | 950 | -10 | -1% | 2,000 |
| 1997/05/30 | 960 | 960 | 960 | 960 | - | - | 1,000 |
| 1997/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/05/28 | 986 | 986 | 986 | 986 | +15 | +1.5% | 6,000 |
| 1997/05/27 | 971 | 971 | 971 | 971 | +51 | +5.5% | 2,000 |
6801～
6850
件表示中 / 6945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 | 189,100円 | +2.6% | -1.5% | 4.23% | 9.91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 |
| マンダム | 140,200円 | +4.0% | -26.9% | 2.85% | 34.02倍 | 0.90倍 |
|
「ギャツビー」「ルシード」など男性化粧品首位級。女性用も育成中。海外はインドネシア再構築 |
| 住精化 | 475,000円 | +4.2% | +17.1% | 4.21% | 7.32倍 | 0.66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 |
| 積水樹 | 186,500円 | +21.8% | -11.8% | 3.75% | 15.82倍 | 0.60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 |
| バルカー | 300,000円 | +1.2% | -12.2% | 5.00% | 10.56倍 | 1.06倍 |
|
配管つなぎ目の気体・液体漏れ防ぐシール材大手。プラント、半導体製造装置、産業機械が主用途 |
市場注目の銘柄
チャート関連のコラム
