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 |
|---|---|---|---|---|---|---|---|
| 2006/04/12 | 1,238 | 1,260 | 1,231 | 1,237 | -1 | -0.1% | 43,800 |
| 2006/04/11 | 1,264 | 1,264 | 1,223 | 1,238 | -28 | -2.2% | 67,400 |
| 2006/04/10 | 1,250 | 1,268 | 1,239 | 1,266 | +16 | +1.3% | 45,900 |
| 2006/04/07 | 1,250 | 1,255 | 1,240 | 1,250 | +2 | +0.2% | 42,700 |
| 2006/04/06 | 1,248 | 1,258 | 1,230 | 1,248 | +1 | +0.1% | 71,700 |
| 2006/04/05 | 1,225 | 1,257 | 1,225 | 1,247 | +4 | +0.3% | 63,300 |
| 2006/04/04 | 1,239 | 1,270 | 1,235 | 1,243 | +12 | +1% | 56,600 |
| 2006/04/03 | 1,200 | 1,235 | 1,198 | 1,231 | +35 | +2.9% | 73,500 |
| 2006/03/31 | 1,218 | 1,218 | 1,177 | 1,196 | -23 | -1.9% | 35,400 |
| 2006/03/30 | 1,223 | 1,224 | 1,199 | 1,219 | -2 | -0.2% | 31,700 |
| 2006/03/29 | 1,193 | 1,221 | 1,193 | 1,221 | +17 | +1.4% | 54,400 |
| 2006/03/28 | 1,171 | 1,212 | 1,171 | 1,204 | +8 | +0.7% | 40,500 |
| 2006/03/27 | 1,167 | 1,210 | 1,167 | 1,196 | +31 | +2.7% | 57,700 |
| 2006/03/24 | 1,149 | 1,168 | 1,143 | 1,165 | +9 | +0.8% | 18,900 |
| 2006/03/23 | 1,170 | 1,170 | 1,156 | 1,156 | -15 | -1.3% | 32,900 |
| 2006/03/22 | 1,148 | 1,177 | 1,145 | 1,171 | +22 | +1.9% | 43,400 |
| 2006/03/20 | 1,143 | 1,150 | 1,140 | 1,149 | +3 | +0.3% | 37,600 |
| 2006/03/17 | 1,130 | 1,147 | 1,116 | 1,146 | +15 | +1.3% | 20,800 |
| 2006/03/16 | 1,147 | 1,147 | 1,130 | 1,131 | -10 | -0.9% | 17,000 |
| 2006/03/15 | 1,130 | 1,149 | 1,130 | 1,141 | +5 | +0.4% | 21,100 |
| 2006/03/14 | 1,130 | 1,136 | 1,130 | 1,136 | -3 | -0.3% | 24,800 |
| 2006/03/13 | 1,113 | 1,142 | 1,113 | 1,139 | +12 | +1.1% | 19,200 |
| 2006/03/10 | 1,126 | 1,140 | 1,125 | 1,127 | +1 | +0.1% | 68,800 |
| 2006/03/09 | 1,100 | 1,126 | 1,100 | 1,126 | +26 | +2.4% | 33,100 |
| 2006/03/08 | 1,119 | 1,119 | 1,100 | 1,100 | -19 | -1.7% | 44,300 |
| 2006/03/07 | 1,132 | 1,140 | 1,119 | 1,119 | -13 | -1.1% | 17,600 |
| 2006/03/06 | 1,122 | 1,134 | 1,105 | 1,132 | +10 | +0.9% | 34,800 |
| 2006/03/03 | 1,107 | 1,134 | 1,097 | 1,122 | -5 | -0.4% | 50,000 |
| 2006/03/02 | 1,082 | 1,138 | 1,081 | 1,127 | +25 | +2.3% | 81,300 |
| 2006/03/01 | 1,103 | 1,117 | 1,081 | 1,102 | -19 | -1.7% | 39,900 |
| 2006/02/28 | 1,140 | 1,140 | 1,111 | 1,121 | -19 | -1.7% | 76,800 |
| 2006/02/27 | 1,154 | 1,155 | 1,118 | 1,140 | -17 | -1.5% | 117,200 |
| 2006/02/24 | 1,130 | 1,159 | 1,090 | 1,157 | +27 | +2.4% | 87,100 |
| 2006/02/23 | 1,070 | 1,134 | 1,066 | 1,130 | +43 | +4% | 65,200 |
| 2006/02/22 | 1,030 | 1,098 | 1,028 | 1,087 | +55 | +5.3% | 142,800 |
| 2006/02/21 | 1,000 | 1,058 | 980 | 1,032 | +22 | +2.2% | 150,300 |
| 2006/02/20 | 1,008 | 1,031 | 1,008 | 1,010 | +2 | +0.2% | 85,600 |
| 2006/02/17 | 1,099 | 1,099 | 1,005 | 1,008 | -78 | -7.2% | 83,400 |
| 2006/02/16 | 1,125 | 1,125 | 1,072 | 1,086 | -22 | -2% | 53,100 |
| 2006/02/15 | 1,107 | 1,120 | 1,090 | 1,108 | +1 | +0.1% | 117,200 |
| 2006/02/14 | 1,085 | 1,109 | 1,054 | 1,107 | +9 | +0.8% | 179,000 |
| 2006/02/13 | 1,110 | 1,147 | 1,096 | 1,098 | +6 | +0.5% | 215,000 |
| 2006/02/10 | 1,078 | 1,102 | 1,078 | 1,092 | +14 | +1.3% | 249,500 |
| 2006/02/09 | 1,084 | 1,095 | 1,075 | 1,078 | +13 | +1.2% | 122,000 |
| 2006/02/08 | 1,068 | 1,090 | 1,065 | 1,065 | -3 | -0.3% | 76,600 |
| 2006/02/07 | 1,068 | 1,081 | 1,062 | 1,068 | +1 | +0.1% | 81,500 |
| 2006/02/06 | 1,084 | 1,090 | 1,056 | 1,067 | -15 | -1.4% | 121,300 |
| 2006/02/03 | 1,100 | 1,103 | 1,076 | 1,082 | -12 | -1.1% | 93,500 |
| 2006/02/02 | 1,085 | 1,096 | 1,077 | 1,094 | +13 | +1.2% | 117,700 |
| 2006/02/01 | 1,080 | 1,088 | 1,076 | 1,081 | -3 | -0.3% | 78,500 |
4751～
4800
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
