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 |
|---|---|---|---|---|---|---|---|
| 2006/07/14 | 1,177 | 1,191 | 1,142 | 1,162 | -14 | -1.2% | 11,100 |
| 2006/07/13 | 1,180 | 1,205 | 1,165 | 1,176 | -6 | -0.5% | 21,300 |
| 2006/07/12 | 1,206 | 1,206 | 1,171 | 1,182 | -24 | -2% | 19,200 |
| 2006/07/11 | 1,206 | 1,208 | 1,182 | 1,206 | -4 | -0.3% | 25,200 |
| 2006/07/10 | 1,227 | 1,230 | 1,180 | 1,210 | -17 | -1.4% | 41,600 |
| 2006/07/07 | 1,212 | 1,242 | 1,210 | 1,227 | +20 | +1.7% | 37,900 |
| 2006/07/06 | 1,220 | 1,224 | 1,201 | 1,207 | -13 | -1.1% | 24,000 |
| 2006/07/05 | 1,225 | 1,229 | 1,200 | 1,220 | +5 | +0.4% | 38,400 |
| 2006/07/04 | 1,220 | 1,231 | 1,210 | 1,215 | -6 | -0.5% | 53,000 |
| 2006/07/03 | 1,211 | 1,227 | 1,205 | 1,221 | +10 | +0.8% | 20,300 |
| 2006/06/30 | 1,184 | 1,238 | 1,184 | 1,211 | +51 | +4.4% | 77,300 |
| 2006/06/29 | 1,190 | 1,224 | 1,160 | 1,160 | -42 | -3.5% | 58,100 |
| 2006/06/28 | 1,200 | 1,214 | 1,187 | 1,202 | -19 | -1.6% | 24,900 |
| 2006/06/27 | 1,229 | 1,240 | 1,216 | 1,221 | -27 | -2.2% | 37,000 |
| 2006/06/26 | 1,265 | 1,276 | 1,231 | 1,248 | +13 | +1.1% | 65,600 |
| 2006/06/23 | 1,208 | 1,241 | 1,208 | 1,235 | +27 | +2.2% | 57,200 |
| 2006/06/22 | 1,181 | 1,209 | 1,181 | 1,208 | +28 | +2.4% | 36,500 |
| 2006/06/21 | 1,154 | 1,195 | 1,154 | 1,180 | +6 | +0.5% | 38,000 |
| 2006/06/20 | 1,179 | 1,179 | 1,165 | 1,174 | -8 | -0.7% | 28,000 |
| 2006/06/19 | 1,161 | 1,193 | 1,151 | 1,182 | +22 | +1.9% | 46,800 |
| 2006/06/16 | 1,180 | 1,187 | 1,147 | 1,160 | +16 | +1.4% | 86,300 |
| 2006/06/15 | 1,157 | 1,167 | 1,137 | 1,144 | -23 | -2% | 37,200 |
| 2006/06/14 | 1,114 | 1,171 | 1,091 | 1,167 | +73 | +6.7% | 140,700 |
| 2006/06/13 | 1,125 | 1,131 | 1,090 | 1,094 | -72 | -6.2% | 101,900 |
| 2006/06/12 | 1,161 | 1,217 | 1,127 | 1,166 | +5 | +0.4% | 156,000 |
| 2006/06/09 | 1,203 | 1,203 | 1,125 | 1,161 | -46 | -3.8% | 105,900 |
| 2006/06/08 | 1,244 | 1,246 | 1,201 | 1,207 | -41 | -3.3% | 112,400 |
| 2006/06/07 | 1,258 | 1,270 | 1,245 | 1,248 | +5 | +0.4% | 105,800 |
| 2006/06/06 | 1,241 | 1,269 | 1,237 | 1,243 | -7 | -0.6% | 53,600 |
| 2006/06/05 | 1,242 | 1,268 | 1,235 | 1,250 | +6 | +0.5% | 188,500 |
| 2006/06/02 | 1,195 | 1,283 | 1,195 | 1,244 | +66 | +5.6% | 288,000 |
| 2006/06/01 | 1,181 | 1,202 | 1,162 | 1,178 | +1 | +0.1% | 36,600 |
| 2006/05/31 | 1,178 | 1,198 | 1,165 | 1,177 | -1 | -0.1% | 38,400 |
| 2006/05/30 | 1,211 | 1,215 | 1,176 | 1,178 | -29 | -2.4% | 33,600 |
| 2006/05/29 | 1,195 | 1,224 | 1,188 | 1,207 | +25 | +2.1% | 57,800 |
| 2006/05/26 | 1,180 | 1,183 | 1,158 | 1,182 | +19 | +1.6% | 32,300 |
| 2006/05/25 | 1,134 | 1,170 | 1,116 | 1,163 | +28 | +2.5% | 61,900 |
| 2006/05/24 | 1,140 | 1,165 | 1,101 | 1,135 | -5 | -0.4% | 76,000 |
| 2006/05/23 | 1,151 | 1,162 | 1,125 | 1,140 | -13 | -1.1% | 91,100 |
| 2006/05/22 | 1,180 | 1,196 | 1,152 | 1,153 | -7 | -0.6% | 87,600 |
| 2006/05/19 | 1,215 | 1,215 | 1,141 | 1,160 | -40 | -3.3% | 104,000 |
| 2006/05/18 | 1,181 | 1,233 | 1,165 | 1,200 | -5 | -0.4% | 77,300 |
| 2006/05/17 | 1,243 | 1,246 | 1,181 | 1,205 | -38 | -3.1% | 113,200 |
| 2006/05/16 | 1,300 | 1,319 | 1,220 | 1,243 | +23 | +1.9% | 299,300 |
| 2006/05/15 | 1,184 | 1,247 | 1,182 | 1,220 | -4 | -0.3% | 137,300 |
| 2006/05/12 | 1,236 | 1,236 | 1,195 | 1,224 | -12 | -1% | 50,500 |
| 2006/05/11 | 1,227 | 1,246 | 1,227 | 1,236 | -10 | -0.8% | 39,800 |
| 2006/05/10 | 1,273 | 1,280 | 1,241 | 1,246 | -27 | -2.1% | 75,500 |
| 2006/05/09 | 1,270 | 1,299 | 1,270 | 1,273 | -15 | -1.2% | 44,300 |
| 2006/05/08 | 1,304 | 1,315 | 1,264 | 1,288 | -12 | -0.9% | 94,000 |
4601～
4650
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
