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 |
|---|---|---|---|---|---|---|---|
| 2006/09/05 | 1,045 | 1,057 | 1,035 | 1,053 | -3 | -0.3% | 41,500 |
| 2006/09/04 | 1,056 | 1,077 | 1,055 | 1,056 | -8 | -0.8% | 48,200 |
| 2006/09/01 | 1,072 | 1,073 | 1,061 | 1,064 | +12 | +1.1% | 22,800 |
| 2006/08/31 | 1,055 | 1,055 | 1,028 | 1,052 | +17 | +1.6% | 29,400 |
| 2006/08/30 | 1,033 | 1,046 | 1,025 | 1,035 | -5 | -0.5% | 30,800 |
| 2006/08/29 | 1,041 | 1,044 | 1,035 | 1,040 | +9 | +0.9% | 11,600 |
| 2006/08/28 | 1,079 | 1,079 | 1,010 | 1,031 | -46 | -4.3% | 35,900 |
| 2006/08/25 | 1,080 | 1,085 | 1,065 | 1,077 | +12 | +1.1% | 35,800 |
| 2006/08/24 | 1,075 | 1,075 | 1,054 | 1,065 | -8 | -0.7% | 27,100 |
| 2006/08/23 | 1,078 | 1,079 | 1,070 | 1,073 | -4 | -0.4% | 6,700 |
| 2006/08/22 | 1,051 | 1,080 | 1,051 | 1,077 | +13 | +1.2% | 24,300 |
| 2006/08/21 | 1,085 | 1,089 | 1,057 | 1,064 | -16 | -1.5% | 24,500 |
| 2006/08/18 | 1,081 | 1,081 | 1,068 | 1,080 | +1 | +0.1% | 36,700 |
| 2006/08/17 | 1,080 | 1,083 | 1,061 | 1,079 | +8 | +0.7% | 38,600 |
| 2006/08/16 | 1,047 | 1,078 | 1,030 | 1,071 | +43 | +4.2% | 50,000 |
| 2006/08/15 | 1,044 | 1,044 | 1,026 | 1,028 | -7 | -0.7% | 24,800 |
| 2006/08/14 | 1,025 | 1,043 | 1,022 | 1,035 | +18 | +1.8% | 34,300 |
| 2006/08/11 | 1,028 | 1,028 | 1,012 | 1,017 | -1 | -0.1% | 36,900 |
| 2006/08/10 | 1,020 | 1,025 | 1,009 | 1,018 | +3 | +0.3% | 54,700 |
| 2006/08/09 | 992 | 1,017 | 992 | 1,015 | +23 | +2.3% | 50,800 |
| 2006/08/08 | 1,000 | 1,013 | 983 | 992 | -12 | -1.2% | 57,500 |
| 2006/08/07 | 1,010 | 1,033 | 1,001 | 1,004 | -6 | -0.6% | 48,700 |
| 2006/08/04 | 1,009 | 1,015 | 994 | 1,010 | +2 | +0.2% | 59,900 |
| 2006/08/03 | 1,041 | 1,041 | 1,003 | 1,008 | -30 | -2.9% | 73,600 |
| 2006/08/02 | 1,031 | 1,054 | 1,020 | 1,038 | -15 | -1.4% | 55,600 |
| 2006/08/01 | 1,059 | 1,079 | 1,025 | 1,053 | -36 | -3.3% | 63,000 |
| 2006/07/31 | 1,085 | 1,100 | 1,082 | 1,089 | +22 | +2.1% | 14,100 |
| 2006/07/28 | 1,071 | 1,075 | 1,057 | 1,067 | -24 | -2.2% | 14,200 |
| 2006/07/27 | 1,073 | 1,091 | 1,055 | 1,091 | +19 | +1.8% | 21,700 |
| 2006/07/26 | 1,091 | 1,098 | 1,071 | 1,072 | -18 | -1.7% | 15,800 |
| 2006/07/25 | 1,138 | 1,138 | 1,085 | 1,090 | -10 | -0.9% | 16,300 |
| 2006/07/24 | 1,094 | 1,112 | 1,094 | 1,100 | +6 | +0.5% | 24,300 |
| 2006/07/21 | 1,106 | 1,116 | 1,087 | 1,094 | -10 | -0.9% | 23,800 |
| 2006/07/20 | 1,108 | 1,149 | 1,081 | 1,104 | +16 | +1.5% | 24,600 |
| 2006/07/19 | 1,135 | 1,135 | 1,081 | 1,088 | -47 | -4.1% | 34,400 |
| 2006/07/18 | 1,162 | 1,162 | 1,100 | 1,135 | -27 | -2.3% | 24,700 |
| 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 |
4651～
4700
件表示中 / 7031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 | 198,000円 | -0.2% | -13.8% | 4.04% | 10.81倍 | 0.51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 |
| 一工薬 | 590,000円 | +9.2% | +18.5% | 2.03% | 15.28倍 | 1.46倍 |
|
凝集剤、合成糊料など工業用薬剤首位。技術力に定評。四日市に主力工場。健康関連分野を育成 |
| リケンテクノス | 121,500円 | +4.6% | -2.7% | 3.37% | 10.34倍 | 0.92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 |
| 高圧ガス | 109,100円 | +3.1% | +6.9% | 3.67% | 13.38倍 | 0.76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 |
| メック | 308,000円 | +9.7% | +8.9% | 1.79% | 15.62倍 | 2.05倍 |
|
パッケージ基板の銅表面処理（密着向上）剤で世界的。北九州に新拠点建設、海外は現地生産軸 |
市場注目の銘柄
チャート関連のコラム
