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 |
|---|---|---|---|---|---|---|---|
| 2013/09/04 | 1,586 | 1,606 | 1,562 | 1,596 | +7 | +0.4% | 81,000 |
| 2013/09/03 | 1,622 | 1,630 | 1,583 | 1,589 | -23 | -1.4% | 89,100 |
| 2013/09/02 | 1,594 | 1,616 | 1,587 | 1,612 | +19 | +1.2% | 27,800 |
| 2013/08/30 | 1,639 | 1,649 | 1,582 | 1,593 | -40 | -2.4% | 78,800 |
| 2013/08/29 | 1,590 | 1,639 | 1,585 | 1,633 | +51 | +3.2% | 114,000 |
| 2013/08/28 | 1,585 | 1,592 | 1,562 | 1,582 | -31 | -1.9% | 46,400 |
| 2013/08/27 | 1,601 | 1,630 | 1,597 | 1,613 | -5 | -0.3% | 27,400 |
| 2013/08/26 | 1,631 | 1,636 | 1,612 | 1,618 | -13 | -0.8% | 28,900 |
| 2013/08/23 | 1,619 | 1,642 | 1,610 | 1,631 | +28 | +1.7% | 37,800 |
| 2013/08/22 | 1,576 | 1,609 | 1,571 | 1,603 | +26 | +1.6% | 70,200 |
| 2013/08/21 | 1,626 | 1,635 | 1,573 | 1,577 | -71 | -4.3% | 109,800 |
| 2013/08/20 | 1,629 | 1,676 | 1,629 | 1,648 | +19 | +1.2% | 80,300 |
| 2013/08/19 | 1,621 | 1,643 | 1,612 | 1,629 | +31 | +1.9% | 62,200 |
| 2013/08/16 | 1,595 | 1,620 | 1,578 | 1,598 | +4 | +0.3% | 56,500 |
| 2013/08/15 | 1,616 | 1,644 | 1,591 | 1,594 | -54 | -3.3% | 86,700 |
| 2013/08/14 | 1,618 | 1,648 | 1,614 | 1,648 | +41 | +2.6% | 33,100 |
| 2013/08/13 | 1,610 | 1,617 | 1,587 | 1,607 | -3 | -0.2% | 51,400 |
| 2013/08/12 | 1,630 | 1,675 | 1,606 | 1,610 | -20 | -1.2% | 134,400 |
| 2013/08/09 | 1,616 | 1,643 | 1,601 | 1,630 | +7 | +0.4% | 66,500 |
| 2013/08/08 | 1,620 | 1,637 | 1,614 | 1,623 | +1 | +0.1% | 77,800 |
| 2013/08/07 | 1,616 | 1,640 | 1,600 | 1,622 | -4 | -0.2% | 55,600 |
| 2013/08/06 | 1,601 | 1,645 | 1,600 | 1,626 | +27 | +1.7% | 72,500 |
| 2013/08/05 | 1,615 | 1,625 | 1,594 | 1,599 | -17 | -1.1% | 59,600 |
| 2013/08/02 | 1,610 | 1,617 | 1,581 | 1,616 | -1 | -0.1% | 98,900 |
| 2013/08/01 | 1,603 | 1,629 | 1,599 | 1,617 | +11 | +0.7% | 98,000 |
| 2013/07/31 | 1,448 | 1,653 | 1,448 | 1,606 | +128 | +8.7% | 304,800 |
| 2013/07/30 | 1,451 | 1,480 | 1,450 | 1,478 | +17 | +1.2% | 44,000 |
| 2013/07/29 | 1,483 | 1,492 | 1,460 | 1,461 | -46 | -3.1% | 61,700 |
| 2013/07/26 | 1,516 | 1,545 | 1,501 | 1,507 | -15 | -1% | 60,300 |
| 2013/07/25 | 1,575 | 1,575 | 1,516 | 1,522 | -50 | -3.2% | 114,900 |
| 2013/07/24 | 1,552 | 1,588 | 1,549 | 1,572 | +29 | +1.9% | 112,100 |
| 2013/07/23 | 1,538 | 1,553 | 1,516 | 1,543 | +5 | +0.3% | 83,100 |
| 2013/07/22 | 1,509 | 1,540 | 1,494 | 1,538 | +38 | +2.5% | 88,600 |
| 2013/07/19 | 1,544 | 1,550 | 1,491 | 1,500 | -52 | -3.4% | 204,400 |
| 2013/07/18 | 1,526 | 1,553 | 1,521 | 1,552 | +22 | +1.4% | 87,300 |
| 2013/07/17 | 1,500 | 1,536 | 1,499 | 1,530 | +20 | +1.3% | 79,600 |
| 2013/07/16 | 1,510 | 1,523 | 1,499 | 1,510 | +1 | +0.1% | 134,600 |
| 2013/07/12 | 1,497 | 1,524 | 1,494 | 1,509 | +13 | +0.9% | 88,000 |
| 2013/07/11 | 1,496 | 1,501 | 1,482 | 1,496 | -14 | -0.9% | 33,600 |
| 2013/07/10 | 1,497 | 1,525 | 1,493 | 1,510 | +13 | +0.9% | 73,000 |
| 2013/07/09 | 1,482 | 1,504 | 1,480 | 1,497 | +15 | +1% | 74,400 |
| 2013/07/08 | 1,504 | 1,516 | 1,482 | 1,482 | -11 | -0.7% | 48,100 |
| 2013/07/05 | 1,490 | 1,495 | 1,474 | 1,493 | +19 | +1.3% | 42,400 |
| 2013/07/04 | 1,500 | 1,505 | 1,466 | 1,474 | -45 | -3% | 111,200 |
| 2013/07/03 | 1,534 | 1,534 | 1,490 | 1,519 | +3 | +0.2% | 135,100 |
| 2013/07/02 | 1,454 | 1,518 | 1,454 | 1,516 | +68 | +4.7% | 127,300 |
| 2013/07/01 | 1,479 | 1,488 | 1,421 | 1,448 | -30 | -2% | 194,900 |
| 2013/06/28 | 1,451 | 1,494 | 1,444 | 1,478 | +38 | +2.6% | 120,400 |
| 2013/06/27 | 1,436 | 1,457 | 1,392 | 1,440 | +17 | +1.2% | 96,700 |
| 2013/06/26 | 1,440 | 1,451 | 1,401 | 1,423 | -17 | -1.2% | 59,600 |
2901～
2950
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
