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 |
|---|---|---|---|---|---|---|---|
| 2007/07/20 | 1,546 | 1,556 | 1,531 | 1,535 | -18 | -1.2% | 43,400 |
| 2007/07/19 | 1,552 | 1,554 | 1,545 | 1,553 | ±0 | ±0% | 35,800 |
| 2007/07/18 | 1,576 | 1,578 | 1,551 | 1,553 | -39 | -2.4% | 46,900 |
| 2007/07/17 | 1,587 | 1,597 | 1,580 | 1,592 | ±0 | ±0% | 32,300 |
| 2007/07/13 | 1,597 | 1,600 | 1,580 | 1,592 | +3 | +0.2% | 39,100 |
| 2007/07/12 | 1,593 | 1,607 | 1,572 | 1,589 | -2 | -0.1% | 38,400 |
| 2007/07/11 | 1,592 | 1,598 | 1,585 | 1,591 | -31 | -1.9% | 38,500 |
| 2007/07/10 | 1,625 | 1,626 | 1,609 | 1,622 | -3 | -0.2% | 46,100 |
| 2007/07/09 | 1,599 | 1,630 | 1,599 | 1,625 | +25 | +1.6% | 64,100 |
| 2007/07/06 | 1,600 | 1,604 | 1,582 | 1,600 | -23 | -1.4% | 80,800 |
| 2007/07/05 | 1,635 | 1,650 | 1,620 | 1,623 | +2 | +0.1% | 87,600 |
| 2007/07/04 | 1,611 | 1,633 | 1,605 | 1,621 | +10 | +0.6% | 49,400 |
| 2007/07/03 | 1,615 | 1,617 | 1,609 | 1,611 | -5 | -0.3% | 48,400 |
| 2007/07/02 | 1,560 | 1,636 | 1,560 | 1,616 | -29 | -1.8% | 139,000 |
| 2007/06/29 | 1,637 | 1,650 | 1,632 | 1,645 | -3 | -0.2% | 85,500 |
| 2007/06/28 | 1,620 | 1,648 | 1,600 | 1,648 | +48 | +3% | 57,000 |
| 2007/06/27 | 1,610 | 1,613 | 1,585 | 1,600 | -10 | -0.6% | 50,800 |
| 2007/06/26 | 1,600 | 1,615 | 1,592 | 1,610 | -3 | -0.2% | 66,900 |
| 2007/06/25 | 1,613 | 1,634 | 1,605 | 1,613 | -14 | -0.9% | 76,100 |
| 2007/06/22 | 1,630 | 1,633 | 1,610 | 1,627 | ±0 | ±0% | 59,700 |
| 2007/06/21 | 1,613 | 1,627 | 1,600 | 1,627 | +14 | +0.9% | 53,800 |
| 2007/06/20 | 1,595 | 1,625 | 1,550 | 1,613 | -9 | -0.6% | 83,700 |
| 2007/06/19 | 1,623 | 1,628 | 1,619 | 1,622 | -2 | -0.1% | 103,700 |
| 2007/06/18 | 1,640 | 1,646 | 1,607 | 1,624 | -9 | -0.6% | 91,900 |
| 2007/06/15 | 1,615 | 1,634 | 1,611 | 1,633 | -12 | -0.7% | 86,000 |
| 2007/06/14 | 1,646 | 1,650 | 1,630 | 1,645 | +1 | +0.1% | 68,400 |
| 2007/06/13 | 1,630 | 1,647 | 1,620 | 1,644 | +10 | +0.6% | 90,900 |
| 2007/06/12 | 1,662 | 1,662 | 1,600 | 1,634 | -3 | -0.2% | 138,700 |
| 2007/06/11 | 1,578 | 1,660 | 1,578 | 1,637 | +71 | +4.5% | 136,700 |
| 2007/06/08 | 1,570 | 1,572 | 1,549 | 1,566 | -13 | -0.8% | 165,100 |
| 2007/06/07 | 1,578 | 1,590 | 1,560 | 1,579 | ±0 | ±0% | 145,900 |
| 2007/06/06 | 1,580 | 1,599 | 1,560 | 1,579 | -27 | -1.7% | 97,100 |
| 2007/06/05 | 1,604 | 1,617 | 1,590 | 1,606 | -7 | -0.4% | 87,900 |
| 2007/06/04 | 1,582 | 1,616 | 1,571 | 1,613 | +31 | +2% | 154,400 |
| 2007/06/01 | 1,550 | 1,592 | 1,547 | 1,582 | +35 | +2.3% | 190,800 |
| 2007/05/31 | 1,489 | 1,548 | 1,489 | 1,547 | +61 | +4.1% | 166,200 |
| 2007/05/30 | 1,444 | 1,496 | 1,443 | 1,486 | +75 | +5.3% | 146,000 |
| 2007/05/29 | 1,412 | 1,420 | 1,390 | 1,411 | -7 | -0.5% | 107,400 |
| 2007/05/28 | 1,412 | 1,438 | 1,412 | 1,418 | +8 | +0.6% | 48,500 |
| 2007/05/25 | 1,391 | 1,413 | 1,380 | 1,410 | -39 | -2.7% | 121,200 |
| 2007/05/24 | 1,426 | 1,462 | 1,420 | 1,449 | +3 | +0.2% | 110,000 |
| 2007/05/23 | 1,451 | 1,476 | 1,445 | 1,446 | -3 | -0.2% | 131,900 |
| 2007/05/22 | 1,426 | 1,453 | 1,426 | 1,449 | -35 | -2.4% | 185,300 |
| 2007/05/21 | 1,500 | 1,507 | 1,470 | 1,484 | -19 | -1.3% | 163,600 |
| 2007/05/18 | 1,524 | 1,531 | 1,495 | 1,503 | -30 | -2% | 131,900 |
| 2007/05/17 | 1,538 | 1,543 | 1,519 | 1,533 | +7 | +0.5% | 123,400 |
| 2007/05/16 | 1,564 | 1,564 | 1,517 | 1,526 | -35 | -2.2% | 93,100 |
| 2007/05/15 | 1,505 | 1,565 | 1,500 | 1,561 | +63 | +4.2% | 259,300 |
| 2007/05/14 | 1,476 | 1,502 | 1,476 | 1,498 | +22 | +1.5% | 85,200 |
| 2007/05/11 | 1,485 | 1,485 | 1,450 | 1,476 | -14 | -0.9% | 66,900 |
4351～
4400
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
