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 |
|---|---|---|---|---|---|---|---|
| 2010/03/24 | 1,129 | 1,129 | 1,104 | 1,105 | -9 | -0.8% | 70,700 |
| 2010/03/23 | 1,117 | 1,128 | 1,113 | 1,114 | +3 | +0.3% | 72,000 |
| 2010/03/19 | 1,088 | 1,115 | 1,088 | 1,111 | +26 | +2.4% | 56,500 |
| 2010/03/18 | 1,074 | 1,090 | 1,073 | 1,085 | ±0 | ±0% | 42,100 |
| 2010/03/17 | 1,058 | 1,089 | 1,058 | 1,085 | +29 | +2.7% | 95,200 |
| 2010/03/16 | 1,070 | 1,070 | 1,054 | 1,056 | -32 | -2.9% | 98,200 |
| 2010/03/15 | 1,095 | 1,100 | 1,080 | 1,088 | -7 | -0.6% | 38,200 |
| 2010/03/12 | 1,101 | 1,108 | 1,093 | 1,095 | -16 | -1.4% | 61,100 |
| 2010/03/11 | 1,105 | 1,129 | 1,105 | 1,111 | +10 | +0.9% | 45,000 |
| 2010/03/10 | 1,111 | 1,120 | 1,100 | 1,101 | -8 | -0.7% | 81,900 |
| 2010/03/09 | 1,099 | 1,113 | 1,095 | 1,109 | +18 | +1.6% | 41,500 |
| 2010/03/08 | 1,083 | 1,103 | 1,073 | 1,091 | +22 | +2.1% | 58,000 |
| 2010/03/05 | 1,057 | 1,081 | 1,057 | 1,069 | +16 | +1.5% | 46,600 |
| 2010/03/04 | 1,042 | 1,059 | 1,039 | 1,053 | +11 | +1.1% | 52,400 |
| 2010/03/03 | 1,042 | 1,058 | 1,028 | 1,042 | +10 | +1% | 130,500 |
| 2010/03/02 | 1,037 | 1,053 | 1,022 | 1,032 | -5 | -0.5% | 63,500 |
| 2010/03/01 | 1,071 | 1,079 | 1,034 | 1,037 | -46 | -4.2% | 94,500 |
| 2010/02/26 | 1,085 | 1,105 | 1,060 | 1,083 | -15 | -1.4% | 65,900 |
| 2010/02/25 | 1,106 | 1,127 | 1,087 | 1,098 | -21 | -1.9% | 46,100 |
| 2010/02/24 | 1,141 | 1,143 | 1,105 | 1,119 | -34 | -2.9% | 42,200 |
| 2010/02/23 | 1,166 | 1,167 | 1,140 | 1,153 | -10 | -0.9% | 39,100 |
| 2010/02/22 | 1,133 | 1,179 | 1,133 | 1,163 | +30 | +2.6% | 55,800 |
| 2010/02/19 | 1,145 | 1,145 | 1,123 | 1,133 | -3 | -0.3% | 32,900 |
| 2010/02/18 | 1,143 | 1,150 | 1,124 | 1,136 | -14 | -1.2% | 54,300 |
| 2010/02/17 | 1,141 | 1,156 | 1,141 | 1,150 | +9 | +0.8% | 24,200 |
| 2010/02/16 | 1,167 | 1,167 | 1,138 | 1,141 | -11 | -1% | 20,000 |
| 2010/02/15 | 1,154 | 1,167 | 1,140 | 1,152 | -5 | -0.4% | 28,800 |
| 2010/02/12 | 1,203 | 1,204 | 1,140 | 1,157 | -40 | -3.3% | 74,600 |
| 2010/02/10 | 1,176 | 1,208 | 1,176 | 1,197 | +29 | +2.5% | 83,000 |
| 2010/02/09 | 1,141 | 1,178 | 1,128 | 1,168 | +18 | +1.6% | 44,900 |
| 2010/02/08 | 1,175 | 1,175 | 1,145 | 1,150 | -24 | -2% | 37,800 |
| 2010/02/05 | 1,127 | 1,181 | 1,127 | 1,174 | +17 | +1.5% | 56,600 |
| 2010/02/04 | 1,142 | 1,162 | 1,134 | 1,157 | +15 | +1.3% | 36,100 |
| 2010/02/03 | 1,140 | 1,153 | 1,131 | 1,142 | +14 | +1.2% | 27,000 |
| 2010/02/02 | 1,108 | 1,130 | 1,107 | 1,128 | +4 | +0.4% | 25,300 |
| 2010/02/01 | 1,145 | 1,145 | 1,114 | 1,124 | -19 | -1.7% | 28,100 |
| 2010/01/29 | 1,124 | 1,170 | 1,124 | 1,143 | +7 | +0.6% | 55,500 |
| 2010/01/28 | 1,099 | 1,136 | 1,084 | 1,136 | +37 | +3.4% | 63,300 |
| 2010/01/27 | 1,082 | 1,117 | 1,082 | 1,099 | +6 | +0.5% | 55,400 |
| 2010/01/26 | 1,125 | 1,134 | 1,090 | 1,093 | -31 | -2.8% | 51,400 |
| 2010/01/25 | 1,094 | 1,133 | 1,094 | 1,124 | +1 | +0.1% | 34,500 |
| 2010/01/22 | 1,130 | 1,135 | 1,110 | 1,123 | -33 | -2.9% | 56,100 |
| 2010/01/21 | 1,087 | 1,160 | 1,084 | 1,156 | +57 | +5.2% | 99,800 |
| 2010/01/20 | 1,095 | 1,117 | 1,095 | 1,099 | +4 | +0.4% | 42,000 |
| 2010/01/19 | 1,106 | 1,106 | 1,093 | 1,095 | -11 | -1% | 29,300 |
| 2010/01/18 | 1,084 | 1,120 | 1,083 | 1,106 | -8 | -0.7% | 48,200 |
| 2010/01/15 | 1,120 | 1,120 | 1,095 | 1,114 | -10 | -0.9% | 58,500 |
| 2010/01/14 | 1,121 | 1,128 | 1,080 | 1,124 | +27 | +2.5% | 142,200 |
| 2010/01/13 | 1,030 | 1,110 | 1,020 | 1,097 | +108 | +10.9% | 183,800 |
| 2010/01/12 | 980 | 992 | 979 | 989 | +1 | +0.1% | 37,600 |
3751～
3800
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
