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 |
|---|---|---|---|---|---|---|---|
| 2005/06/07 | 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 |
| 2005/04/26 | 1,330 | 1,330 | 1,296 | 1,329 | -6 | -0.4% | 18,900 |
| 2005/04/25 | 1,330 | 1,344 | 1,320 | 1,335 | ±0 | ±0% | 18,700 |
| 2005/04/22 | 1,310 | 1,335 | 1,302 | 1,335 | +40 | +3.1% | 23,100 |
| 2005/04/21 | 1,276 | 1,315 | 1,264 | 1,295 | -24 | -1.8% | 32,000 |
| 2005/04/20 | 1,330 | 1,330 | 1,305 | 1,319 | +36 | +2.8% | 61,100 |
| 2005/04/19 | 1,261 | 1,285 | 1,260 | 1,283 | +23 | +1.8% | 70,500 |
| 2005/04/18 | 1,287 | 1,299 | 1,249 | 1,260 | -42 | -3.2% | 94,100 |
| 2005/04/15 | 1,312 | 1,312 | 1,296 | 1,302 | -12 | -0.9% | 74,500 |
| 2005/04/14 | 1,319 | 1,326 | 1,307 | 1,314 | -5 | -0.4% | 51,500 |
| 2005/04/13 | 1,315 | 1,319 | 1,300 | 1,319 | +5 | +0.4% | 54,500 |
| 2005/04/12 | 1,310 | 1,327 | 1,310 | 1,314 | +5 | +0.4% | 53,800 |
| 2005/04/11 | 1,304 | 1,316 | 1,304 | 1,309 | +5 | +0.4% | 66,600 |
| 2005/04/08 | 1,301 | 1,320 | 1,291 | 1,304 | +8 | +0.6% | 81,900 |
| 2005/04/07 | 1,300 | 1,309 | 1,287 | 1,296 | -4 | -0.3% | 17,900 |
| 2005/04/06 | 1,290 | 1,315 | 1,288 | 1,300 | +12 | +0.9% | 19,100 |
| 2005/04/05 | 1,305 | 1,316 | 1,283 | 1,288 | -16 | -1.2% | 59,300 |
| 2005/04/04 | 1,314 | 1,325 | 1,302 | 1,304 | -31 | -2.3% | 28,200 |
| 2005/04/01 | 1,310 | 1,335 | 1,310 | 1,335 | -3 | -0.2% | 14,600 |
| 2005/03/31 | 1,305 | 1,338 | 1,305 | 1,338 | +35 | +2.7% | 22,500 |
| 2005/03/30 | 1,317 | 1,337 | 1,300 | 1,303 | -22 | -1.7% | 24,700 |
| 2005/03/29 | 1,324 | 1,345 | 1,311 | 1,325 | -4 | -0.3% | 38,800 |
| 2005/03/28 | 1,324 | 1,340 | 1,324 | 1,329 | -21 | -1.6% | 15,000 |
| 2005/03/25 | 1,333 | 1,351 | 1,333 | 1,350 | -3 | -0.2% | 19,000 |
| 2005/03/24 | 1,355 | 1,377 | 1,345 | 1,353 | +8 | +0.6% | 59,800 |
4901～
4950
件表示中 / 6971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 | 181,900円 | +2.6% | -1.5% | 4.40% | 9.54倍 | 0.47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 |
| 日精化 | 230,000円 | -4.1% | -0.2% | 4.09% | 12.79倍 | 1.06倍 |
|
脂肪酸誘導体で高シェア、化粧品・医薬品原料が成長。環境衛生製品も。中国に生産子会社 |
| 大有機 | 256,300円 | +4.0% | +9.4% | 2.65% | 14.89倍 | 1.15倍 |
|
アクリル酸エステルに強く多品種少量生産が得意な独立系化学企業。感光材など電子材料も |
| バルカー | 304,000円 | +3.1% | +16.7% | 4.93% | 11.14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 |
| 大日精 | 308,000円 | +2.0% | +5.6% | 5.65% | 8.67倍 | 0.42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 |
市場注目の銘柄
チャート関連のコラム
