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 |
|---|---|---|---|---|---|---|---|
| 2008/03/03 | 987 | 990 | 950 | 950 | -52 | -5.2% | 124,800 |
| 2008/02/29 | 995 | 1,007 | 992 | 1,002 | +1 | +0.1% | 79,100 |
| 2008/02/28 | 994 | 1,007 | 992 | 1,001 | +7 | +0.7% | 159,200 |
| 2008/02/27 | 997 | 1,004 | 991 | 994 | ±0 | ±0% | 97,700 |
| 2008/02/26 | 1,002 | 1,015 | 994 | 994 | -7 | -0.7% | 118,600 |
| 2008/02/25 | 1,021 | 1,036 | 994 | 1,001 | -40 | -3.8% | 216,100 |
| 2008/02/22 | 1,021 | 1,045 | 1,007 | 1,041 | +13 | +1.3% | 111,800 |
| 2008/02/21 | 1,040 | 1,043 | 1,020 | 1,028 | +2 | +0.2% | 125,700 |
| 2008/02/20 | 1,088 | 1,088 | 1,010 | 1,026 | -61 | -5.6% | 146,800 |
| 2008/02/19 | 1,038 | 1,093 | 1,027 | 1,087 | +65 | +6.4% | 118,800 |
| 2008/02/18 | 1,030 | 1,042 | 1,017 | 1,022 | +1 | +0.1% | 72,900 |
| 2008/02/15 | 1,024 | 1,030 | 1,008 | 1,021 | -4 | -0.4% | 65,600 |
| 2008/02/14 | 1,055 | 1,056 | 1,025 | 1,025 | +15 | +1.5% | 84,300 |
| 2008/02/13 | 1,058 | 1,069 | 1,003 | 1,010 | -47 | -4.4% | 107,700 |
| 2008/02/12 | 1,114 | 1,119 | 1,056 | 1,057 | -55 | -4.9% | 94,300 |
| 2008/02/08 | 1,100 | 1,118 | 1,099 | 1,112 | +21 | +1.9% | 88,800 |
| 2008/02/07 | 1,080 | 1,098 | 1,069 | 1,091 | +16 | +1.5% | 52,100 |
| 2008/02/06 | 1,123 | 1,123 | 1,068 | 1,075 | -62 | -5.5% | 94,500 |
| 2008/02/05 | 1,111 | 1,145 | 1,110 | 1,137 | +34 | +3.1% | 98,500 |
| 2008/02/04 | 1,112 | 1,121 | 1,096 | 1,103 | +11 | +1% | 64,600 |
| 2008/02/01 | 1,109 | 1,120 | 1,081 | 1,092 | -16 | -1.4% | 89,300 |
| 2008/01/31 | 1,070 | 1,121 | 1,059 | 1,108 | +41 | +3.8% | 148,200 |
| 2008/01/30 | 1,106 | 1,123 | 1,061 | 1,067 | -37 | -3.4% | 106,400 |
| 2008/01/29 | 1,138 | 1,159 | 1,093 | 1,104 | -30 | -2.6% | 138,500 |
| 2008/01/28 | 1,179 | 1,205 | 1,128 | 1,134 | -49 | -4.1% | 95,100 |
| 2008/01/25 | 1,237 | 1,240 | 1,153 | 1,183 | -34 | -2.8% | 134,700 |
| 2008/01/24 | 1,154 | 1,227 | 1,148 | 1,217 | +43 | +3.7% | 66,200 |
| 2008/01/23 | 1,100 | 1,175 | 1,090 | 1,174 | +94 | +8.7% | 106,400 |
| 2008/01/22 | 1,106 | 1,126 | 1,055 | 1,080 | -82 | -7.1% | 74,200 |
| 2008/01/21 | 1,200 | 1,223 | 1,159 | 1,162 | -40 | -3.3% | 60,300 |
| 2008/01/18 | 1,159 | 1,225 | 1,138 | 1,202 | +38 | +3.3% | 111,900 |
| 2008/01/17 | 1,120 | 1,190 | 1,110 | 1,164 | +44 | +3.9% | 81,500 |
| 2008/01/16 | 1,075 | 1,136 | 1,032 | 1,120 | -17 | -1.5% | 104,600 |
| 2008/01/15 | 1,208 | 1,230 | 1,136 | 1,137 | -84 | -6.9% | 136,700 |
| 2008/01/11 | 1,255 | 1,274 | 1,188 | 1,221 | -33 | -2.6% | 80,100 |
| 2008/01/10 | 1,193 | 1,255 | 1,191 | 1,254 | +61 | +5.1% | 155,000 |
| 2008/01/09 | 1,162 | 1,201 | 1,157 | 1,193 | +8 | +0.7% | 56,600 |
| 2008/01/08 | 1,183 | 1,195 | 1,172 | 1,185 | -18 | -1.5% | 58,900 |
| 2008/01/07 | 1,181 | 1,222 | 1,160 | 1,203 | -44 | -3.5% | 152,200 |
| 2008/01/04 | 1,285 | 1,285 | 1,215 | 1,247 | -43 | -3.3% | 45,300 |
| 2007/12/28 | 1,296 | 1,296 | 1,271 | 1,290 | +4 | +0.3% | 54,400 |
| 2007/12/27 | 1,270 | 1,295 | 1,269 | 1,286 | +14 | +1.1% | 36,000 |
| 2007/12/26 | 1,251 | 1,275 | 1,251 | 1,272 | +33 | +2.7% | 43,800 |
| 2007/12/25 | 1,289 | 1,289 | 1,229 | 1,239 | +23 | +1.9% | 47,900 |
| 2007/12/21 | 1,208 | 1,224 | 1,174 | 1,216 | -3 | -0.2% | 53,800 |
| 2007/12/20 | 1,211 | 1,229 | 1,209 | 1,219 | -3 | -0.2% | 40,200 |
| 2007/12/19 | 1,212 | 1,235 | 1,212 | 1,222 | -3 | -0.2% | 47,000 |
| 2007/12/18 | 1,219 | 1,243 | 1,212 | 1,225 | -8 | -0.6% | 65,700 |
| 2007/12/17 | 1,240 | 1,255 | 1,230 | 1,233 | -24 | -1.9% | 47,500 |
| 2007/12/14 | 1,270 | 1,281 | 1,241 | 1,257 | -13 | -1% | 123,300 |
4201～
4250
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
