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 |
|---|---|---|---|---|---|---|---|
| 2013/06/24 | 1,481 | 1,496 | 1,431 | 1,440 | -41 | -2.8% | 87,800 |
| 2013/06/21 | 1,401 | 1,481 | 1,384 | 1,481 | +56 | +3.9% | 363,500 |
| 2013/06/20 | 1,418 | 1,425 | 1,376 | 1,425 | +15 | +1.1% | 154,900 |
| 2013/06/19 | 1,401 | 1,416 | 1,372 | 1,410 | +19 | +1.4% | 124,400 |
| 2013/06/18 | 1,376 | 1,415 | 1,376 | 1,391 | +27 | +2% | 104,200 |
| 2013/06/17 | 1,328 | 1,371 | 1,328 | 1,364 | +37 | +2.8% | 73,400 |
| 2013/06/14 | 1,370 | 1,391 | 1,326 | 1,327 | -15 | -1.1% | 102,600 |
| 2013/06/13 | 1,355 | 1,364 | 1,320 | 1,342 | -28 | -2% | 96,700 |
| 2013/06/12 | 1,361 | 1,380 | 1,343 | 1,370 | -5 | -0.4% | 55,700 |
| 2013/06/11 | 1,413 | 1,425 | 1,374 | 1,375 | -29 | -2.1% | 140,100 |
| 2013/06/10 | 1,379 | 1,415 | 1,379 | 1,404 | +66 | +4.9% | 86,800 |
| 2013/06/07 | 1,333 | 1,357 | 1,308 | 1,338 | -6 | -0.4% | 157,500 |
| 2013/06/06 | 1,381 | 1,401 | 1,342 | 1,344 | -62 | -4.4% | 134,700 |
| 2013/06/05 | 1,441 | 1,464 | 1,406 | 1,406 | -26 | -1.8% | 173,600 |
| 2013/06/04 | 1,500 | 1,501 | 1,385 | 1,432 | -89 | -5.9% | 361,500 |
| 2013/06/03 | 1,510 | 1,557 | 1,509 | 1,521 | -23 | -1.5% | 117,200 |
| 2013/05/31 | 1,570 | 1,579 | 1,528 | 1,544 | -11 | -0.7% | 83,300 |
| 2013/05/30 | 1,570 | 1,585 | 1,541 | 1,555 | -32 | -2% | 123,800 |
| 2013/05/29 | 1,599 | 1,610 | 1,585 | 1,587 | +3 | +0.2% | 167,700 |
| 2013/05/28 | 1,578 | 1,605 | 1,571 | 1,584 | +4 | +0.3% | 145,200 |
| 2013/05/27 | 1,616 | 1,635 | 1,555 | 1,580 | -67 | -4.1% | 184,000 |
| 2013/05/24 | 1,601 | 1,674 | 1,590 | 1,647 | +47 | +2.9% | 358,000 |
| 2013/05/23 | 1,660 | 1,672 | 1,600 | 1,600 | -66 | -4% | 215,600 |
| 2013/05/22 | 1,669 | 1,706 | 1,652 | 1,666 | +25 | +1.5% | 201,100 |
| 2013/05/21 | 1,612 | 1,647 | 1,612 | 1,641 | +10 | +0.6% | 110,500 |
| 2013/05/20 | 1,562 | 1,691 | 1,556 | 1,631 | +93 | +6% | 280,900 |
| 2013/05/17 | 1,499 | 1,545 | 1,488 | 1,538 | +39 | +2.6% | 130,200 |
| 2013/05/16 | 1,502 | 1,524 | 1,477 | 1,499 | -2 | -0.1% | 112,500 |
| 2013/05/15 | 1,523 | 1,535 | 1,493 | 1,501 | -21 | -1.4% | 177,300 |
| 2013/05/14 | 1,523 | 1,544 | 1,519 | 1,522 | -1 | -0.1% | 176,100 |
| 2013/05/13 | 1,481 | 1,525 | 1,481 | 1,523 | +64 | +4.4% | 147,800 |
| 2013/05/10 | 1,452 | 1,471 | 1,445 | 1,459 | +30 | +2.1% | 131,800 |
| 2013/05/09 | 1,450 | 1,458 | 1,424 | 1,429 | -17 | -1.2% | 95,700 |
| 2013/05/08 | 1,448 | 1,455 | 1,434 | 1,446 | +4 | +0.3% | 167,700 |
| 2013/05/07 | 1,433 | 1,444 | 1,410 | 1,442 | +26 | +1.8% | 300,200 |
| 2013/05/02 | 1,407 | 1,418 | 1,401 | 1,416 | +20 | +1.4% | 106,000 |
| 2013/05/01 | 1,415 | 1,420 | 1,386 | 1,396 | -27 | -1.9% | 144,500 |
| 2013/04/30 | 1,420 | 1,433 | 1,420 | 1,423 | +6 | +0.4% | 52,600 |
| 2013/04/26 | 1,426 | 1,436 | 1,414 | 1,417 | -9 | -0.6% | 131,400 |
| 2013/04/25 | 1,426 | 1,431 | 1,420 | 1,426 | +5 | +0.4% | 85,100 |
| 2013/04/24 | 1,413 | 1,427 | 1,404 | 1,421 | +28 | +2% | 122,800 |
| 2013/04/23 | 1,385 | 1,399 | 1,380 | 1,393 | +6 | +0.4% | 73,000 |
| 2013/04/22 | 1,390 | 1,393 | 1,378 | 1,387 | +21 | +1.5% | 55,600 |
| 2013/04/19 | 1,381 | 1,384 | 1,351 | 1,366 | -17 | -1.2% | 97,600 |
| 2013/04/18 | 1,415 | 1,415 | 1,378 | 1,383 | -46 | -3.2% | 108,000 |
| 2013/04/17 | 1,388 | 1,433 | 1,388 | 1,429 | +41 | +3% | 58,900 |
| 2013/04/16 | 1,385 | 1,400 | 1,366 | 1,388 | -22 | -1.6% | 75,800 |
| 2013/04/15 | 1,410 | 1,420 | 1,403 | 1,410 | -2 | -0.1% | 46,700 |
| 2013/04/12 | 1,444 | 1,444 | 1,406 | 1,412 | -36 | -2.5% | 88,000 |
| 2013/04/11 | 1,438 | 1,448 | 1,423 | 1,448 | +19 | +1.3% | 65,000 |
2901～
2950
件表示中 / 6947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 | 194,300円 | +2.6% | -1.5% | 4.12% | 10.18倍 | 0.50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 | 138,800円 | +4.0% | -26.9% | 2.88% | 33.68倍 | 0.89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 | 459,500円 | +3.2% | +8.3% | 4.35% | 10.04倍 | 0.63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 | 187,000円 | +21.8% | -11.8% | 3.74% | 15.86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 |
| 日精化 | 225,700円 | -4.1% | -0.2% | 4.16% | 12.69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 |
市場注目の銘柄
チャート関連のコラム
