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 |
|---|---|---|---|---|---|---|---|
| 2013/11/19 | 1,560 | 1,572 | 1,549 | 1,563 | -2 | -0.1% | 40,600 |
| 2013/11/18 | 1,531 | 1,571 | 1,527 | 1,565 | +40 | +2.6% | 77,800 |
| 2013/11/15 | 1,514 | 1,528 | 1,508 | 1,525 | +15 | +1% | 68,100 |
| 2013/11/14 | 1,507 | 1,514 | 1,504 | 1,510 | ±0 | ±0% | 48,300 |
| 2013/11/13 | 1,507 | 1,520 | 1,502 | 1,510 | -4 | -0.3% | 44,600 |
| 2013/11/12 | 1,505 | 1,525 | 1,503 | 1,514 | +6 | +0.4% | 54,700 |
| 2013/11/11 | 1,500 | 1,528 | 1,500 | 1,508 | +11 | +0.7% | 52,300 |
| 2013/11/08 | 1,504 | 1,510 | 1,497 | 1,497 | -23 | -1.5% | 99,200 |
| 2013/11/07 | 1,533 | 1,533 | 1,510 | 1,520 | -16 | -1% | 49,500 |
| 2013/11/06 | 1,522 | 1,545 | 1,520 | 1,536 | +14 | +0.9% | 37,000 |
| 2013/11/05 | 1,550 | 1,550 | 1,516 | 1,522 | -30 | -1.9% | 48,200 |
| 2013/11/01 | 1,551 | 1,562 | 1,543 | 1,552 | -7 | -0.4% | 73,500 |
| 2013/10/31 | 1,550 | 1,569 | 1,536 | 1,559 | +14 | +0.9% | 70,100 |
| 2013/10/30 | 1,546 | 1,565 | 1,536 | 1,545 | -4 | -0.3% | 50,100 |
| 2013/10/29 | 1,550 | 1,571 | 1,543 | 1,549 | -7 | -0.4% | 63,400 |
| 2013/10/28 | 1,525 | 1,561 | 1,525 | 1,556 | +28 | +1.8% | 40,400 |
| 2013/10/25 | 1,548 | 1,557 | 1,526 | 1,528 | -9 | -0.6% | 49,200 |
| 2013/10/24 | 1,502 | 1,541 | 1,501 | 1,537 | +33 | +2.2% | 58,200 |
| 2013/10/23 | 1,544 | 1,548 | 1,504 | 1,504 | -40 | -2.6% | 81,400 |
| 2013/10/22 | 1,550 | 1,555 | 1,539 | 1,544 | -12 | -0.8% | 59,300 |
| 2013/10/21 | 1,563 | 1,563 | 1,545 | 1,556 | -8 | -0.5% | 75,500 |
| 2013/10/18 | 1,584 | 1,584 | 1,562 | 1,564 | -21 | -1.3% | 32,900 |
| 2013/10/17 | 1,592 | 1,592 | 1,568 | 1,585 | +3 | +0.2% | 19,600 |
| 2013/10/16 | 1,590 | 1,592 | 1,571 | 1,582 | -11 | -0.7% | 30,200 |
| 2013/10/15 | 1,605 | 1,605 | 1,584 | 1,593 | -7 | -0.4% | 24,900 |
| 2013/10/11 | 1,591 | 1,600 | 1,568 | 1,600 | +9 | +0.6% | 68,100 |
| 2013/10/10 | 1,575 | 1,596 | 1,575 | 1,591 | +16 | +1% | 56,900 |
| 2013/10/09 | 1,536 | 1,577 | 1,532 | 1,575 | +22 | +1.4% | 36,100 |
| 2013/10/08 | 1,535 | 1,559 | 1,535 | 1,553 | +7 | +0.5% | 71,100 |
| 2013/10/07 | 1,556 | 1,556 | 1,521 | 1,546 | -14 | -0.9% | 64,100 |
| 2013/10/04 | 1,535 | 1,588 | 1,516 | 1,560 | +12 | +0.8% | 70,500 |
| 2013/10/03 | 1,564 | 1,572 | 1,548 | 1,548 | -24 | -1.5% | 41,100 |
| 2013/10/02 | 1,585 | 1,592 | 1,551 | 1,572 | -9 | -0.6% | 52,300 |
| 2013/10/01 | 1,594 | 1,602 | 1,572 | 1,581 | -23 | -1.4% | 53,900 |
| 2013/09/30 | 1,608 | 1,612 | 1,582 | 1,604 | -7 | -0.4% | 33,300 |
| 2013/09/27 | 1,611 | 1,630 | 1,606 | 1,611 | ±0 | ±0% | 27,900 |
| 2013/09/26 | 1,579 | 1,614 | 1,560 | 1,611 | +7 | +0.4% | 40,600 |
| 2013/09/25 | 1,605 | 1,605 | 1,588 | 1,604 | +7 | +0.4% | 33,900 |
| 2013/09/24 | 1,598 | 1,609 | 1,586 | 1,597 | -11 | -0.7% | 34,500 |
| 2013/09/20 | 1,595 | 1,609 | 1,593 | 1,608 | +12 | +0.8% | 63,200 |
| 2013/09/19 | 1,615 | 1,615 | 1,585 | 1,596 | -5 | -0.3% | 98,700 |
| 2013/09/18 | 1,590 | 1,612 | 1,584 | 1,601 | +14 | +0.9% | 49,600 |
| 2013/09/17 | 1,605 | 1,620 | 1,584 | 1,587 | -14 | -0.9% | 36,500 |
| 2013/09/13 | 1,586 | 1,606 | 1,581 | 1,601 | -4 | -0.2% | 73,700 |
| 2013/09/12 | 1,595 | 1,606 | 1,595 | 1,605 | -4 | -0.2% | 13,900 |
| 2013/09/11 | 1,620 | 1,630 | 1,603 | 1,609 | -15 | -0.9% | 51,300 |
| 2013/09/10 | 1,609 | 1,637 | 1,609 | 1,624 | +15 | +0.9% | 79,600 |
| 2013/09/09 | 1,597 | 1,621 | 1,585 | 1,609 | +42 | +2.7% | 45,400 |
| 2013/09/06 | 1,592 | 1,595 | 1,556 | 1,567 | -19 | -1.2% | 55,900 |
| 2013/09/05 | 1,599 | 1,600 | 1,582 | 1,586 | -10 | -0.6% | 35,000 |
2851～
2900
件表示中 / 6998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 | 184,400円 | +2.6% | -1.5% | 4.34% | 9.67倍 | 0.48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 |
| 大日精 | 329,000円 | +2.0% | +5.6% | 5.29% | 9.37倍 | 0.45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 |
| バルカー | 317,500円 | +3.1% | +16.7% | 4.72% | 11.64倍 | 1.11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 |
| 高圧ガス | 103,200円 | +3.1% | +6.9% | 3.88% | 12.66倍 | 0.72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 |
| リケンテクノス | 108,900円 | +4.6% | -2.7% | 3.76% | 9.47倍 | 0.85倍 |
|
塩ビコンパウンド首位。エラストマー注力。建材用では化粧材用フィルム強い。海外展開で先行 |
市場注目の銘柄
チャート関連のコラム
