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 |
|---|---|---|---|---|---|---|---|
| 2012/08/29 | 1,149 | 1,177 | 1,141 | 1,177 | +41 | +3.6% | 20,800 |
| 2012/08/28 | 1,165 | 1,165 | 1,134 | 1,136 | -19 | -1.6% | 27,600 |
| 2012/08/27 | 1,188 | 1,191 | 1,155 | 1,155 | -28 | -2.4% | 24,100 |
| 2012/08/24 | 1,176 | 1,185 | 1,168 | 1,183 | -6 | -0.5% | 21,000 |
| 2012/08/23 | 1,171 | 1,195 | 1,165 | 1,189 | +18 | +1.5% | 27,200 |
| 2012/08/22 | 1,189 | 1,189 | 1,166 | 1,171 | -17 | -1.4% | 22,500 |
| 2012/08/21 | 1,193 | 1,207 | 1,185 | 1,188 | -5 | -0.4% | 26,300 |
| 2012/08/20 | 1,179 | 1,199 | 1,179 | 1,193 | +7 | +0.6% | 19,200 |
| 2012/08/17 | 1,190 | 1,197 | 1,186 | 1,186 | -4 | -0.3% | 18,600 |
| 2012/08/16 | 1,192 | 1,197 | 1,186 | 1,190 | -2 | -0.2% | 19,500 |
| 2012/08/15 | 1,193 | 1,193 | 1,184 | 1,192 | +3 | +0.3% | 20,600 |
| 2012/08/14 | 1,158 | 1,191 | 1,157 | 1,189 | +42 | +3.7% | 29,500 |
| 2012/08/13 | 1,176 | 1,176 | 1,133 | 1,147 | -29 | -2.5% | 28,200 |
| 2012/08/10 | 1,161 | 1,182 | 1,161 | 1,176 | +15 | +1.3% | 30,400 |
| 2012/08/09 | 1,148 | 1,163 | 1,146 | 1,161 | +13 | +1.1% | 19,900 |
| 2012/08/08 | 1,130 | 1,154 | 1,130 | 1,148 | +13 | +1.1% | 31,600 |
| 2012/08/07 | 1,129 | 1,144 | 1,124 | 1,135 | +2 | +0.2% | 31,700 |
| 2012/08/06 | 1,132 | 1,135 | 1,125 | 1,133 | +7 | +0.6% | 20,300 |
| 2012/08/03 | 1,133 | 1,147 | 1,123 | 1,126 | -37 | -3.2% | 36,600 |
| 2012/08/02 | 1,179 | 1,179 | 1,119 | 1,163 | -12 | -1% | 47,300 |
| 2012/08/01 | 1,159 | 1,185 | 1,155 | 1,175 | +8 | +0.7% | 54,900 |
| 2012/07/31 | 1,140 | 1,180 | 1,130 | 1,167 | +22 | +1.9% | 40,100 |
| 2012/07/30 | 1,109 | 1,145 | 1,104 | 1,145 | +43 | +3.9% | 43,900 |
| 2012/07/27 | 1,079 | 1,118 | 1,070 | 1,102 | +41 | +3.9% | 27,800 |
| 2012/07/26 | 1,059 | 1,070 | 1,046 | 1,061 | +2 | +0.2% | 44,600 |
| 2012/07/25 | 1,068 | 1,068 | 1,050 | 1,059 | +3 | +0.3% | 74,100 |
| 2012/07/24 | 1,087 | 1,087 | 1,053 | 1,056 | -31 | -2.9% | 41,900 |
| 2012/07/23 | 1,092 | 1,098 | 1,087 | 1,087 | -19 | -1.7% | 91,900 |
| 2012/07/20 | 1,142 | 1,142 | 1,102 | 1,106 | -26 | -2.3% | 78,600 |
| 2012/07/19 | 1,130 | 1,148 | 1,130 | 1,132 | +9 | +0.8% | 19,300 |
| 2012/07/18 | 1,141 | 1,150 | 1,120 | 1,123 | -16 | -1.4% | 38,000 |
| 2012/07/17 | 1,142 | 1,151 | 1,132 | 1,139 | -3 | -0.3% | 67,900 |
| 2012/07/13 | 1,150 | 1,150 | 1,132 | 1,142 | -14 | -1.2% | 65,000 |
| 2012/07/12 | 1,175 | 1,178 | 1,152 | 1,156 | -27 | -2.3% | 53,100 |
| 2012/07/11 | 1,175 | 1,188 | 1,158 | 1,183 | +7 | +0.6% | 47,800 |
| 2012/07/10 | 1,163 | 1,196 | 1,163 | 1,176 | +17 | +1.5% | 75,700 |
| 2012/07/09 | 1,149 | 1,167 | 1,146 | 1,159 | +6 | +0.5% | 20,100 |
| 2012/07/06 | 1,160 | 1,179 | 1,149 | 1,153 | +3 | +0.3% | 44,100 |
| 2012/07/05 | 1,148 | 1,174 | 1,140 | 1,150 | +5 | +0.4% | 38,000 |
| 2012/07/04 | 1,146 | 1,154 | 1,138 | 1,145 | ±0 | ±0% | 25,100 |
| 2012/07/03 | 1,138 | 1,158 | 1,133 | 1,145 | +7 | +0.6% | 27,200 |
| 2012/07/02 | 1,161 | 1,163 | 1,102 | 1,138 | -13 | -1.1% | 40,300 |
| 2012/06/29 | 1,120 | 1,165 | 1,100 | 1,151 | +26 | +2.3% | 82,900 |
| 2012/06/28 | 1,080 | 1,125 | 1,070 | 1,125 | +46 | +4.3% | 56,100 |
| 2012/06/27 | 1,096 | 1,110 | 1,075 | 1,079 | -17 | -1.6% | 48,500 |
| 2012/06/26 | 1,093 | 1,102 | 1,090 | 1,096 | +3 | +0.3% | 30,100 |
| 2012/06/25 | 1,120 | 1,120 | 1,093 | 1,093 | -3 | -0.3% | 23,600 |
| 2012/06/22 | 1,102 | 1,109 | 1,088 | 1,096 | -21 | -1.9% | 54,800 |
| 2012/06/21 | 1,111 | 1,118 | 1,106 | 1,117 | +9 | +0.8% | 21,700 |
| 2012/06/20 | 1,100 | 1,108 | 1,096 | 1,108 | +18 | +1.7% | 16,100 |
3151～
3200
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
