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 |
|---|---|---|---|---|---|---|---|
| 2005/07/11 | 1,201 | 1,210 | 1,184 | 1,194 | -5 | -0.4% | 41,600 |
| 2005/07/08 | 1,200 | 1,219 | 1,186 | 1,199 | -4 | -0.3% | 23,600 |
| 2005/07/07 | 1,224 | 1,224 | 1,202 | 1,203 | -26 | -2.1% | 23,200 |
| 2005/07/06 | 1,214 | 1,235 | 1,214 | 1,229 | +10 | +0.8% | 19,300 |
| 2005/07/05 | 1,240 | 1,240 | 1,219 | 1,219 | -24 | -1.9% | 30,300 |
| 2005/07/04 | 1,217 | 1,245 | 1,210 | 1,243 | +27 | +2.2% | 36,100 |
| 2005/07/01 | 1,215 | 1,239 | 1,214 | 1,216 | -12 | -1% | 28,200 |
| 2005/06/30 | 1,246 | 1,248 | 1,225 | 1,228 | -18 | -1.4% | 25,100 |
| 2005/06/29 | 1,241 | 1,251 | 1,206 | 1,246 | +6 | +0.5% | 32,300 |
| 2005/06/28 | 1,232 | 1,242 | 1,203 | 1,240 | +13 | +1.1% | 25,400 |
| 2005/06/27 | 1,230 | 1,240 | 1,192 | 1,227 | +5 | +0.4% | 39,900 |
| 2005/06/24 | 1,230 | 1,249 | 1,202 | 1,222 | -24 | -1.9% | 29,900 |
| 2005/06/23 | 1,250 | 1,259 | 1,246 | 1,246 | -3 | -0.2% | 39,700 |
| 2005/06/22 | 1,255 | 1,258 | 1,245 | 1,249 | -5 | -0.4% | 49,700 |
| 2005/06/21 | 1,246 | 1,262 | 1,246 | 1,254 | +13 | +1% | 61,800 |
| 2005/06/20 | 1,235 | 1,250 | 1,235 | 1,241 | +5 | +0.4% | 51,200 |
| 2005/06/17 | 1,218 | 1,245 | 1,218 | 1,236 | +23 | +1.9% | 63,000 |
| 2005/06/16 | 1,229 | 1,243 | 1,211 | 1,213 | -10 | -0.8% | 59,400 |
| 2005/06/15 | 1,200 | 1,232 | 1,200 | 1,223 | +36 | +3% | 99,400 |
| 2005/06/14 | 1,182 | 1,199 | 1,176 | 1,187 | +10 | +0.8% | 73,300 |
| 2005/06/13 | 1,164 | 1,179 | 1,164 | 1,177 | +18 | +1.6% | 60,500 |
| 2005/06/10 | 1,144 | 1,168 | 1,144 | 1,159 | +17 | +1.5% | 89,700 |
| 2005/06/09 | 1,150 | 1,159 | 1,140 | 1,142 | +2 | +0.2% | 69,900 |
| 2005/06/08 | 1,140 | 1,145 | 1,134 | 1,140 | +5 | +0.4% | 48,200 |
| 2005/06/07 | 1,151 | 1,153 | 1,128 | 1,135 | -16 | -1.4% | 43,300 |
| 2005/06/06 | 1,149 | 1,154 | 1,132 | 1,151 | -2 | -0.2% | 48,600 |
| 2005/06/03 | 1,153 | 1,155 | 1,142 | 1,153 | +6 | +0.5% | 87,700 |
| 2005/06/02 | 1,134 | 1,152 | 1,134 | 1,147 | +14 | +1.2% | 57,200 |
| 2005/06/01 | 1,099 | 1,137 | 1,096 | 1,133 | +38 | +3.5% | 120,400 |
| 2005/05/31 | 1,104 | 1,107 | 1,080 | 1,095 | -8 | -0.7% | 112,500 |
| 2005/05/30 | 1,113 | 1,113 | 1,098 | 1,103 | -10 | -0.9% | 70,600 |
| 2005/05/27 | 1,104 | 1,118 | 1,101 | 1,113 | +14 | +1.3% | 93,700 |
| 2005/05/26 | 1,082 | 1,100 | 1,060 | 1,099 | +18 | +1.7% | 56,100 |
| 2005/05/25 | 1,117 | 1,128 | 1,080 | 1,081 | -47 | -4.2% | 87,600 |
| 2005/05/24 | 1,136 | 1,138 | 1,127 | 1,128 | -3 | -0.3% | 69,300 |
| 2005/05/23 | 1,115 | 1,133 | 1,113 | 1,131 | +17 | +1.5% | 90,500 |
| 2005/05/20 | 1,115 | 1,125 | 1,104 | 1,114 | -13 | -1.2% | 72,300 |
| 2005/05/19 | 1,132 | 1,145 | 1,110 | 1,127 | +14 | +1.3% | 66,500 |
| 2005/05/18 | 1,095 | 1,124 | 1,073 | 1,113 | +18 | +1.6% | 84,700 |
| 2005/05/17 | 1,135 | 1,149 | 1,081 | 1,095 | -54 | -4.7% | 47,000 |
| 2005/05/16 | 1,160 | 1,160 | 1,131 | 1,149 | -1 | -0.1% | 58,200 |
| 2005/05/13 | 1,146 | 1,159 | 1,137 | 1,150 | +1 | +0.1% | 56,700 |
| 2005/05/12 | 1,157 | 1,180 | 1,142 | 1,149 | -8 | -0.7% | 106,400 |
| 2005/05/11 | 1,160 | 1,179 | 1,152 | 1,157 | +7 | +0.6% | 192,300 |
| 2005/05/10 | 1,264 | 1,264 | 1,135 | 1,150 | -120 | -9.4% | 606,900 |
| 2005/05/09 | 1,289 | 1,306 | 1,270 | 1,270 | -24 | -1.9% | 104,200 |
| 2005/05/06 | 1,300 | 1,303 | 1,281 | 1,294 | +12 | +0.9% | 24,300 |
| 2005/05/02 | 1,300 | 1,302 | 1,278 | 1,282 | -21 | -1.6% | 29,100 |
| 2005/04/28 | 1,310 | 1,320 | 1,296 | 1,303 | -12 | -0.9% | 24,100 |
| 2005/04/27 | 1,329 | 1,329 | 1,300 | 1,315 | -14 | -1.1% | 18,000 |
4851～
4900
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
