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 |
|---|---|---|---|---|---|---|---|
| 2011/06/10 | 1,350 | 1,364 | 1,337 | 1,344 | +11 | +0.8% | 103,200 |
| 2011/06/09 | 1,320 | 1,341 | 1,318 | 1,333 | +12 | +0.9% | 51,900 |
| 2011/06/08 | 1,352 | 1,352 | 1,313 | 1,321 | -30 | -2.2% | 77,700 |
| 2011/06/07 | 1,351 | 1,355 | 1,346 | 1,351 | -12 | -0.9% | 48,200 |
| 2011/06/06 | 1,346 | 1,365 | 1,346 | 1,363 | +7 | +0.5% | 53,600 |
| 2011/06/03 | 1,362 | 1,379 | 1,351 | 1,356 | -14 | -1% | 67,300 |
| 2011/06/02 | 1,380 | 1,394 | 1,365 | 1,370 | -19 | -1.4% | 113,400 |
| 2011/06/01 | 1,375 | 1,395 | 1,368 | 1,389 | +24 | +1.8% | 71,900 |
| 2011/05/31 | 1,331 | 1,384 | 1,331 | 1,365 | +51 | +3.9% | 121,500 |
| 2011/05/30 | 1,290 | 1,323 | 1,290 | 1,314 | +23 | +1.8% | 55,500 |
| 2011/05/27 | 1,284 | 1,298 | 1,281 | 1,291 | +1 | +0.1% | 68,200 |
| 2011/05/26 | 1,261 | 1,290 | 1,260 | 1,290 | +29 | +2.3% | 63,500 |
| 2011/05/25 | 1,265 | 1,271 | 1,259 | 1,261 | -5 | -0.4% | 37,900 |
| 2011/05/24 | 1,265 | 1,278 | 1,261 | 1,266 | -18 | -1.4% | 68,600 |
| 2011/05/23 | 1,322 | 1,322 | 1,280 | 1,284 | -27 | -2.1% | 64,000 |
| 2011/05/20 | 1,317 | 1,325 | 1,298 | 1,311 | -5 | -0.4% | 44,200 |
| 2011/05/19 | 1,324 | 1,350 | 1,307 | 1,316 | +22 | +1.7% | 81,700 |
| 2011/05/18 | 1,286 | 1,317 | 1,269 | 1,294 | -9 | -0.7% | 111,900 |
| 2011/05/17 | 1,325 | 1,325 | 1,284 | 1,303 | -5 | -0.4% | 67,100 |
| 2011/05/16 | 1,319 | 1,324 | 1,305 | 1,308 | -17 | -1.3% | 57,700 |
| 2011/05/13 | 1,368 | 1,374 | 1,317 | 1,325 | -51 | -3.7% | 74,900 |
| 2011/05/12 | 1,401 | 1,407 | 1,372 | 1,376 | -23 | -1.6% | 58,000 |
| 2011/05/11 | 1,380 | 1,409 | 1,379 | 1,399 | +33 | +2.4% | 186,500 |
| 2011/05/10 | 1,336 | 1,368 | 1,324 | 1,366 | +30 | +2.2% | 103,200 |
| 2011/05/09 | 1,364 | 1,364 | 1,329 | 1,336 | -12 | -0.9% | 70,100 |
| 2011/05/06 | 1,335 | 1,356 | 1,330 | 1,348 | -17 | -1.2% | 105,400 |
| 2011/05/02 | 1,405 | 1,413 | 1,342 | 1,365 | -69 | -4.8% | 269,900 |
| 2011/04/28 | 1,414 | 1,438 | 1,411 | 1,434 | +31 | +2.2% | 74,800 |
| 2011/04/27 | 1,395 | 1,404 | 1,382 | 1,403 | +15 | +1.1% | 44,200 |
| 2011/04/26 | 1,415 | 1,415 | 1,385 | 1,388 | -28 | -2% | 47,600 |
| 2011/04/25 | 1,416 | 1,420 | 1,400 | 1,416 | +9 | +0.6% | 63,500 |
| 2011/04/22 | 1,387 | 1,423 | 1,386 | 1,407 | +5 | +0.4% | 66,800 |
| 2011/04/21 | 1,414 | 1,418 | 1,387 | 1,402 | -5 | -0.4% | 53,500 |
| 2011/04/20 | 1,402 | 1,423 | 1,400 | 1,407 | +15 | +1.1% | 101,700 |
| 2011/04/19 | 1,400 | 1,425 | 1,375 | 1,392 | +22 | +1.6% | 159,800 |
| 2011/04/18 | 1,375 | 1,379 | 1,351 | 1,370 | -13 | -0.9% | 44,500 |
| 2011/04/15 | 1,343 | 1,401 | 1,332 | 1,383 | +48 | +3.6% | 147,700 |
| 2011/04/14 | 1,341 | 1,352 | 1,322 | 1,335 | -25 | -1.8% | 117,800 |
| 2011/04/13 | 1,342 | 1,378 | 1,342 | 1,360 | +7 | +0.5% | 32,200 |
| 2011/04/12 | 1,400 | 1,408 | 1,347 | 1,353 | -54 | -3.8% | 71,300 |
| 2011/04/11 | 1,388 | 1,418 | 1,386 | 1,407 | +21 | +1.5% | 39,200 |
| 2011/04/08 | 1,362 | 1,408 | 1,338 | 1,386 | +6 | +0.4% | 79,700 |
| 2011/04/07 | 1,425 | 1,425 | 1,373 | 1,380 | -38 | -2.7% | 78,300 |
| 2011/04/06 | 1,440 | 1,440 | 1,402 | 1,418 | -7 | -0.5% | 77,300 |
| 2011/04/05 | 1,451 | 1,458 | 1,403 | 1,425 | -43 | -2.9% | 95,400 |
| 2011/04/04 | 1,495 | 1,512 | 1,461 | 1,468 | -18 | -1.2% | 91,800 |
| 2011/04/01 | 1,520 | 1,538 | 1,474 | 1,486 | -49 | -3.2% | 74,000 |
| 2011/03/31 | 1,538 | 1,538 | 1,503 | 1,535 | +12 | +0.8% | 71,000 |
| 2011/03/30 | 1,503 | 1,526 | 1,476 | 1,523 | +20 | +1.3% | 75,300 |
| 2011/03/29 | 1,433 | 1,518 | 1,428 | 1,503 | +35 | +2.4% | 173,800 |
3401～
3450
件表示中 / 6945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 | 189,100円 | +2.6% | -1.5% | 4.23% | 9.91倍 | 0.49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 | 140,200円 | +4.0% | -26.9% | 2.85% | 34.02倍 | 0.90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 | 475,000円 | +4.2% | +17.1% | 4.21% | 7.32倍 | 0.66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 | 186,500円 | +21.8% | -11.8% | 3.75% | 15.82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 |
| バルカー | 300,000円 | +1.2% | -12.2% | 5.00% | 10.56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 |
市場注目の銘柄
チャート関連のコラム
