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 |
|---|---|---|---|---|---|---|---|
| 2007/10/05 | 1,340 | 1,393 | 1,340 | 1,379 | +46 | +3.5% | 125,800 |
| 2007/10/04 | 1,343 | 1,349 | 1,327 | 1,333 | -23 | -1.7% | 98,500 |
| 2007/10/03 | 1,350 | 1,361 | 1,340 | 1,356 | -12 | -0.9% | 96,400 |
| 2007/10/02 | 1,386 | 1,406 | 1,352 | 1,368 | -21 | -1.5% | 97,400 |
| 2007/10/01 | 1,388 | 1,395 | 1,375 | 1,389 | +21 | +1.5% | 70,500 |
| 2007/09/28 | 1,383 | 1,387 | 1,351 | 1,368 | -30 | -2.1% | 43,100 |
| 2007/09/27 | 1,391 | 1,411 | 1,356 | 1,398 | +8 | +0.6% | 72,300 |
| 2007/09/26 | 1,380 | 1,400 | 1,360 | 1,390 | +10 | +0.7% | 61,700 |
| 2007/09/25 | 1,433 | 1,433 | 1,332 | 1,380 | -58 | -4% | 89,500 |
| 2007/09/21 | 1,419 | 1,438 | 1,405 | 1,438 | -1 | -0.1% | 36,100 |
| 2007/09/20 | 1,440 | 1,450 | 1,419 | 1,439 | +6 | +0.4% | 58,700 |
| 2007/09/19 | 1,410 | 1,435 | 1,402 | 1,433 | +19 | +1.3% | 52,700 |
| 2007/09/18 | 1,400 | 1,430 | 1,390 | 1,414 | -17 | -1.2% | 66,800 |
| 2007/09/14 | 1,400 | 1,435 | 1,400 | 1,431 | +11 | +0.8% | 66,600 |
| 2007/09/13 | 1,424 | 1,424 | 1,395 | 1,420 | -5 | -0.4% | 55,400 |
| 2007/09/12 | 1,433 | 1,450 | 1,422 | 1,425 | -7 | -0.5% | 71,500 |
| 2007/09/11 | 1,431 | 1,436 | 1,392 | 1,432 | -19 | -1.3% | 68,500 |
| 2007/09/10 | 1,460 | 1,475 | 1,440 | 1,451 | -9 | -0.6% | 51,200 |
| 2007/09/07 | 1,454 | 1,479 | 1,453 | 1,460 | -26 | -1.7% | 60,800 |
| 2007/09/06 | 1,487 | 1,492 | 1,462 | 1,486 | -5 | -0.3% | 36,200 |
| 2007/09/05 | 1,532 | 1,532 | 1,490 | 1,491 | -59 | -3.8% | 48,600 |
| 2007/09/04 | 1,517 | 1,553 | 1,517 | 1,550 | +3 | +0.2% | 44,400 |
| 2007/09/03 | 1,556 | 1,600 | 1,539 | 1,547 | -6 | -0.4% | 44,400 |
| 2007/08/31 | 1,499 | 1,553 | 1,468 | 1,553 | +53 | +3.5% | 51,600 |
| 2007/08/30 | 1,554 | 1,554 | 1,488 | 1,500 | +20 | +1.4% | 40,400 |
| 2007/08/29 | 1,463 | 1,484 | 1,454 | 1,480 | -46 | -3% | 58,700 |
| 2007/08/28 | 1,529 | 1,538 | 1,513 | 1,526 | -3 | -0.2% | 32,400 |
| 2007/08/27 | 1,546 | 1,563 | 1,522 | 1,529 | -18 | -1.2% | 56,100 |
| 2007/08/24 | 1,620 | 1,620 | 1,545 | 1,547 | -55 | -3.4% | 80,200 |
| 2007/08/23 | 1,518 | 1,608 | 1,518 | 1,602 | +85 | +5.6% | 125,600 |
| 2007/08/22 | 1,440 | 1,532 | 1,440 | 1,517 | +66 | +4.5% | 95,000 |
| 2007/08/21 | 1,416 | 1,460 | 1,416 | 1,451 | +33 | +2.3% | 77,600 |
| 2007/08/20 | 1,451 | 1,485 | 1,400 | 1,418 | -14 | -1% | 80,000 |
| 2007/08/17 | 1,523 | 1,523 | 1,430 | 1,432 | -73 | -4.9% | 145,800 |
| 2007/08/16 | 1,490 | 1,523 | 1,470 | 1,505 | -1 | -0.1% | 151,200 |
| 2007/08/15 | 1,514 | 1,514 | 1,486 | 1,506 | -15 | -1% | 112,800 |
| 2007/08/14 | 1,475 | 1,528 | 1,473 | 1,521 | +45 | +3% | 125,200 |
| 2007/08/13 | 1,395 | 1,513 | 1,395 | 1,476 | +90 | +6.5% | 200,000 |
| 2007/08/10 | 1,480 | 1,490 | 1,368 | 1,386 | -92 | -6.2% | 316,100 |
| 2007/08/09 | 1,595 | 1,604 | 1,382 | 1,478 | -128 | -8% | 350,700 |
| 2007/08/08 | 1,589 | 1,621 | 1,581 | 1,606 | +25 | +1.6% | 118,900 |
| 2007/08/07 | 1,582 | 1,587 | 1,557 | 1,581 | +27 | +1.7% | 70,800 |
| 2007/08/06 | 1,505 | 1,557 | 1,505 | 1,554 | -5 | -0.3% | 91,300 |
| 2007/08/03 | 1,558 | 1,588 | 1,541 | 1,559 | +90 | +6.1% | 120,200 |
| 2007/08/02 | 1,474 | 1,484 | 1,434 | 1,469 | -6 | -0.4% | 69,000 |
| 2007/08/01 | 1,509 | 1,526 | 1,473 | 1,475 | -14 | -0.9% | 73,800 |
| 2007/07/31 | 1,478 | 1,491 | 1,468 | 1,489 | +81 | +5.8% | 66,800 |
| 2007/07/30 | 1,374 | 1,430 | 1,364 | 1,408 | +32 | +2.3% | 40,500 |
| 2007/07/27 | 1,400 | 1,400 | 1,374 | 1,376 | -47 | -3.3% | 43,900 |
| 2007/07/26 | 1,453 | 1,497 | 1,423 | 1,423 | -28 | -1.9% | 46,900 |
4351～
4400
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
