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 |
|---|---|---|---|---|---|---|---|
| 2014/03/05 | 1,520 | 1,521 | 1,501 | 1,503 | -8 | -0.5% | 79,400 |
| 2014/03/04 | 1,503 | 1,528 | 1,503 | 1,511 | +3 | +0.2% | 68,200 |
| 2014/03/03 | 1,502 | 1,516 | 1,490 | 1,508 | +1 | +0.1% | 68,500 |
| 2014/02/28 | 1,510 | 1,515 | 1,493 | 1,507 | -6 | -0.4% | 57,600 |
| 2014/02/27 | 1,522 | 1,522 | 1,508 | 1,513 | -13 | -0.9% | 41,200 |
| 2014/02/26 | 1,520 | 1,530 | 1,507 | 1,526 | +3 | +0.2% | 65,300 |
| 2014/02/25 | 1,532 | 1,535 | 1,502 | 1,523 | +13 | +0.9% | 89,200 |
| 2014/02/24 | 1,500 | 1,517 | 1,487 | 1,510 | +11 | +0.7% | 82,200 |
| 2014/02/21 | 1,479 | 1,504 | 1,479 | 1,499 | +29 | +2% | 34,300 |
| 2014/02/20 | 1,488 | 1,488 | 1,462 | 1,470 | -13 | -0.9% | 43,200 |
| 2014/02/19 | 1,480 | 1,494 | 1,470 | 1,483 | ±0 | ±0% | 50,600 |
| 2014/02/18 | 1,472 | 1,495 | 1,468 | 1,483 | +4 | +0.3% | 75,100 |
| 2014/02/17 | 1,465 | 1,484 | 1,457 | 1,479 | +18 | +1.2% | 48,500 |
| 2014/02/14 | 1,480 | 1,486 | 1,451 | 1,461 | -8 | -0.5% | 47,000 |
| 2014/02/13 | 1,470 | 1,486 | 1,461 | 1,469 | ±0 | ±0% | 58,500 |
| 2014/02/12 | 1,470 | 1,475 | 1,462 | 1,469 | +5 | +0.3% | 78,800 |
| 2014/02/10 | 1,489 | 1,490 | 1,450 | 1,464 | -18 | -1.2% | 137,600 |
| 2014/02/07 | 1,470 | 1,488 | 1,468 | 1,482 | +35 | +2.4% | 43,500 |
| 2014/02/06 | 1,447 | 1,454 | 1,431 | 1,447 | +6 | +0.4% | 52,300 |
| 2014/02/05 | 1,472 | 1,490 | 1,422 | 1,441 | +1 | +0.1% | 106,600 |
| 2014/02/04 | 1,500 | 1,505 | 1,438 | 1,440 | -82 | -5.4% | 175,500 |
| 2014/02/03 | 1,521 | 1,553 | 1,520 | 1,522 | +2 | +0.1% | 82,500 |
| 2014/01/31 | 1,530 | 1,543 | 1,512 | 1,520 | -12 | -0.8% | 58,500 |
| 2014/01/30 | 1,554 | 1,557 | 1,527 | 1,532 | -49 | -3.1% | 89,600 |
| 2014/01/29 | 1,558 | 1,585 | 1,554 | 1,581 | +31 | +2% | 49,300 |
| 2014/01/28 | 1,565 | 1,577 | 1,550 | 1,550 | -14 | -0.9% | 79,400 |
| 2014/01/27 | 1,591 | 1,595 | 1,561 | 1,564 | -54 | -3.3% | 85,800 |
| 2014/01/24 | 1,632 | 1,632 | 1,609 | 1,618 | -29 | -1.8% | 64,800 |
| 2014/01/23 | 1,660 | 1,669 | 1,645 | 1,647 | -7 | -0.4% | 48,600 |
| 2014/01/22 | 1,652 | 1,657 | 1,632 | 1,654 | +13 | +0.8% | 38,400 |
| 2014/01/21 | 1,639 | 1,662 | 1,630 | 1,641 | +8 | +0.5% | 48,100 |
| 2014/01/20 | 1,632 | 1,639 | 1,628 | 1,633 | +8 | +0.5% | 26,700 |
| 2014/01/17 | 1,623 | 1,631 | 1,617 | 1,625 | +6 | +0.4% | 31,700 |
| 2014/01/16 | 1,614 | 1,628 | 1,607 | 1,619 | +12 | +0.7% | 34,900 |
| 2014/01/15 | 1,604 | 1,607 | 1,596 | 1,607 | +27 | +1.7% | 32,000 |
| 2014/01/14 | 1,601 | 1,601 | 1,577 | 1,580 | -34 | -2.1% | 76,100 |
| 2014/01/10 | 1,617 | 1,617 | 1,591 | 1,614 | -3 | -0.2% | 53,200 |
| 2014/01/09 | 1,630 | 1,630 | 1,603 | 1,617 | -9 | -0.6% | 46,200 |
| 2014/01/08 | 1,615 | 1,630 | 1,615 | 1,626 | +11 | +0.7% | 50,400 |
| 2014/01/07 | 1,615 | 1,617 | 1,604 | 1,615 | +6 | +0.4% | 43,500 |
| 2014/01/06 | 1,616 | 1,616 | 1,593 | 1,609 | +7 | +0.4% | 45,800 |
| 2013/12/30 | 1,589 | 1,606 | 1,579 | 1,602 | +38 | +2.4% | 65,200 |
| 2013/12/27 | 1,555 | 1,566 | 1,546 | 1,564 | +21 | +1.4% | 56,500 |
| 2013/12/26 | 1,520 | 1,548 | 1,520 | 1,543 | +27 | +1.8% | 64,600 |
| 2013/12/25 | 1,533 | 1,533 | 1,510 | 1,516 | -20 | -1.3% | 85,500 |
| 2013/12/24 | 1,561 | 1,570 | 1,531 | 1,536 | -25 | -1.6% | 55,000 |
| 2013/12/20 | 1,562 | 1,569 | 1,553 | 1,561 | ±0 | ±0% | 55,500 |
| 2013/12/19 | 1,560 | 1,570 | 1,530 | 1,561 | +8 | +0.5% | 109,500 |
| 2013/12/18 | 1,530 | 1,554 | 1,521 | 1,553 | +10 | +0.6% | 86,400 |
| 2013/12/17 | 1,531 | 1,549 | 1,531 | 1,543 | +12 | +0.8% | 50,600 |
2751～
2800
件表示中 / 6967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 | 180,800円 | +2.6% | -1.5% | 4.42% | 9.48倍 | 0.47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 |
| 日精化 | 226,700円 | -4.1% | -0.2% | 4.15% | 12.60倍 | 1.05倍 |
|
脂肪酸誘導体で高シェア、化粧品・医薬品原料が成長。環境衛生製品も。中国に生産子会社 |
| バルカー | 304,000円 | +3.1% | +16.7% | 4.93% | 11.14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 |
| 大有機 | 253,200円 | +4.0% | +9.4% | 2.69% | 14.71倍 | 1.13倍 |
|
アクリル酸エステルに強く多品種少量生産が得意な独立系化学企業。感光材など電子材料も |
| 大日精 | 312,500円 | +2.0% | +5.6% | 5.57% | 8.79倍 | 0.42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
