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 |
|---|---|---|---|---|---|---|---|
| 2011/03/31 | 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 |
| 2011/03/28 | 1,488 | 1,489 | 1,461 | 1,468 | -40 | -2.7% | 450,500 |
| 2011/03/25 | 1,537 | 1,542 | 1,500 | 1,508 | -13 | -0.9% | 77,400 |
| 2011/03/24 | 1,545 | 1,575 | 1,516 | 1,521 | -34 | -2.2% | 100,700 |
| 2011/03/23 | 1,565 | 1,568 | 1,510 | 1,555 | -7 | -0.4% | 158,900 |
| 2011/03/22 | 1,524 | 1,566 | 1,510 | 1,562 | +105 | +7.2% | 144,800 |
| 2011/03/18 | 1,366 | 1,458 | 1,366 | 1,457 | +101 | +7.4% | 89,500 |
| 2011/03/17 | 1,330 | 1,375 | 1,280 | 1,356 | -24 | -1.7% | 269,300 |
| 2011/03/16 | 1,259 | 1,398 | 1,258 | 1,380 | +126 | +10% | 310,000 |
| 2011/03/15 | 1,369 | 1,371 | 1,150 | 1,254 | -145 | -10.4% | 220,700 |
| 2011/03/14 | 1,373 | 1,500 | 1,350 | 1,399 | -224 | -13.8% | 140,500 |
| 2011/03/11 | 1,670 | 1,670 | 1,621 | 1,623 | -70 | -4.1% | 215,000 |
| 2011/03/10 | 1,710 | 1,724 | 1,639 | 1,693 | -3 | -0.2% | 254,800 |
| 2011/03/09 | 1,645 | 1,696 | 1,645 | 1,696 | +65 | +4% | 154,700 |
| 2011/03/08 | 1,651 | 1,670 | 1,620 | 1,631 | -26 | -1.6% | 130,700 |
| 2011/03/07 | 1,655 | 1,659 | 1,620 | 1,657 | +4 | +0.2% | 129,700 |
| 2011/03/04 | 1,678 | 1,700 | 1,642 | 1,653 | +6 | +0.4% | 223,500 |
| 2011/03/03 | 1,577 | 1,648 | 1,576 | 1,647 | +80 | +5.1% | 209,200 |
| 2011/03/02 | 1,560 | 1,577 | 1,555 | 1,567 | -15 | -0.9% | 111,300 |
| 2011/03/01 | 1,587 | 1,591 | 1,570 | 1,582 | +34 | +2.2% | 148,700 |
| 2011/02/28 | 1,488 | 1,554 | 1,485 | 1,548 | +62 | +4.2% | 225,700 |
| 2011/02/25 | 1,396 | 1,492 | 1,389 | 1,486 | +89 | +6.4% | 207,100 |
| 2011/02/24 | 1,419 | 1,421 | 1,395 | 1,397 | -18 | -1.3% | 98,300 |
| 2011/02/23 | 1,414 | 1,430 | 1,410 | 1,415 | -22 | -1.5% | 83,900 |
| 2011/02/22 | 1,463 | 1,465 | 1,431 | 1,437 | -33 | -2.2% | 72,900 |
| 2011/02/21 | 1,489 | 1,489 | 1,463 | 1,470 | -12 | -0.8% | 72,900 |
| 2011/02/18 | 1,498 | 1,499 | 1,478 | 1,482 | -6 | -0.4% | 43,800 |
| 2011/02/17 | 1,489 | 1,493 | 1,476 | 1,488 | +22 | +1.5% | 74,900 |
| 2011/02/16 | 1,481 | 1,498 | 1,461 | 1,466 | -19 | -1.3% | 120,400 |
| 2011/02/15 | 1,493 | 1,514 | 1,477 | 1,485 | -8 | -0.5% | 138,100 |
| 2011/02/14 | 1,497 | 1,497 | 1,481 | 1,493 | +16 | +1.1% | 85,400 |
| 2011/02/10 | 1,465 | 1,491 | 1,465 | 1,477 | +12 | +0.8% | 68,300 |
| 2011/02/09 | 1,487 | 1,491 | 1,460 | 1,465 | -8 | -0.5% | 93,700 |
| 2011/02/08 | 1,500 | 1,506 | 1,466 | 1,473 | -33 | -2.2% | 136,800 |
| 2011/02/07 | 1,520 | 1,520 | 1,493 | 1,506 | +10 | +0.7% | 63,800 |
| 2011/02/04 | 1,500 | 1,509 | 1,491 | 1,496 | -21 | -1.4% | 91,000 |
| 2011/02/03 | 1,476 | 1,528 | 1,476 | 1,517 | +54 | +3.7% | 208,200 |
| 2011/02/02 | 1,426 | 1,468 | 1,421 | 1,463 | +67 | +4.8% | 210,100 |
| 2011/02/01 | 1,400 | 1,417 | 1,373 | 1,396 | +44 | +3.3% | 192,200 |
| 2011/01/31 | 1,351 | 1,352 | 1,316 | 1,352 | -6 | -0.4% | 84,700 |
| 2011/01/28 | 1,361 | 1,370 | 1,347 | 1,358 | -2 | -0.1% | 81,900 |
| 2011/01/27 | 1,358 | 1,379 | 1,354 | 1,360 | -1 | -0.1% | 82,100 |
| 2011/01/26 | 1,362 | 1,375 | 1,354 | 1,361 | -1 | -0.1% | 43,600 |
| 2011/01/25 | 1,346 | 1,374 | 1,346 | 1,362 | +23 | +1.7% | 50,800 |
| 2011/01/24 | 1,319 | 1,342 | 1,319 | 1,339 | +20 | +1.5% | 50,900 |
| 2011/01/21 | 1,389 | 1,399 | 1,314 | 1,319 | -70 | -5% | 127,600 |
| 2011/01/20 | 1,370 | 1,436 | 1,370 | 1,389 | +16 | +1.2% | 180,600 |
| 2011/01/19 | 1,388 | 1,440 | 1,357 | 1,373 | +15 | +1.1% | 190,300 |
3501～
3550
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
