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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 2,239 | 2,263 | 2,238 | 2,250 | +11 | +0.5% | 40,300 |
| 2024/05/09 | 2,235 | 2,269 | 2,233 | 2,239 | ±0 | ±0% | 44,800 |
| 2024/05/08 | 2,246 | 2,268 | 2,230 | 2,239 | ±0 | ±0% | 58,100 |
| 2024/05/07 | 2,235 | 2,249 | 2,222 | 2,239 | +32 | +1.4% | 58,200 |
| 2024/05/02 | 2,189 | 2,224 | 2,185 | 2,207 | +26 | +1.2% | 73,000 |
| 2024/05/01 | 2,192 | 2,254 | 2,180 | 2,181 | -149 | -6.4% | 204,300 |
| 2024/04/30 | 2,335 | 2,335 | 2,295 | 2,330 | -1 | ±0% | 93,700 |
| 2024/04/26 | 2,300 | 2,333 | 2,299 | 2,331 | +16 | +0.7% | 54,700 |
| 2024/04/25 | 2,340 | 2,341 | 2,313 | 2,315 | -26 | -1.1% | 52,800 |
| 2024/04/24 | 2,333 | 2,341 | 2,315 | 2,341 | +14 | +0.6% | 38,900 |
| 2024/04/23 | 2,329 | 2,340 | 2,308 | 2,327 | +11 | +0.5% | 39,600 |
| 2024/04/22 | 2,313 | 2,332 | 2,294 | 2,316 | +30 | +1.3% | 48,200 |
| 2024/04/19 | 2,329 | 2,356 | 2,263 | 2,286 | -48 | -2.1% | 65,900 |
| 2024/04/18 | 2,320 | 2,335 | 2,302 | 2,334 | +23 | +1% | 31,200 |
| 2024/04/17 | 2,348 | 2,348 | 2,288 | 2,311 | -18 | -0.8% | 58,100 |
| 2024/04/16 | 2,395 | 2,395 | 2,328 | 2,329 | -63 | -2.6% | 91,600 |
| 2024/04/15 | 2,348 | 2,393 | 2,327 | 2,392 | +19 | +0.8% | 63,500 |
| 2024/04/12 | 2,380 | 2,380 | 2,354 | 2,373 | +12 | +0.5% | 63,400 |
| 2024/04/11 | 2,341 | 2,364 | 2,324 | 2,361 | +15 | +0.6% | 73,000 |
| 2024/04/10 | 2,335 | 2,356 | 2,313 | 2,346 | +11 | +0.5% | 53,900 |
| 2024/04/09 | 2,307 | 2,339 | 2,298 | 2,335 | +28 | +1.2% | 49,900 |
| 2024/04/08 | 2,320 | 2,320 | 2,285 | 2,307 | +35 | +1.5% | 61,000 |
| 2024/04/05 | 2,269 | 2,290 | 2,255 | 2,272 | -47 | -2% | 47,500 |
| 2024/04/04 | 2,331 | 2,344 | 2,310 | 2,319 | -4 | -0.2% | 66,600 |
| 2024/04/03 | 2,253 | 2,350 | 2,246 | 2,323 | +65 | +2.9% | 176,100 |
| 2024/04/02 | 2,271 | 2,271 | 2,249 | 2,258 | +9 | +0.4% | 73,200 |
| 2024/04/01 | 2,312 | 2,312 | 2,248 | 2,249 | -51 | -2.2% | 74,900 |
| 2024/03/29 | 2,263 | 2,306 | 2,256 | 2,300 | +48 | +2.1% | 115,600 |
| 2024/03/28 | 2,221 | 2,268 | 2,213 | 2,252 | -32 | -1.4% | 410,700 |
| 2024/03/27 | 2,271 | 2,300 | 2,255 | 2,284 | +16 | +0.7% | 447,300 |
| 2024/03/26 | 2,275 | 2,287 | 2,264 | 2,268 | -17 | -0.7% | 191,900 |
| 2024/03/25 | 2,305 | 2,317 | 2,285 | 2,285 | -32 | -1.4% | 198,200 |
| 2024/03/22 | 2,303 | 2,324 | 2,282 | 2,317 | +8 | +0.3% | 94,000 |
| 2024/03/21 | 2,282 | 2,314 | 2,279 | 2,309 | +35 | +1.5% | 175,900 |
| 2024/03/19 | 2,256 | 2,280 | 2,248 | 2,274 | +30 | +1.3% | 141,500 |
| 2024/03/18 | 2,240 | 2,249 | 2,232 | 2,244 | +27 | +1.2% | 108,900 |
| 2024/03/15 | 2,178 | 2,222 | 2,178 | 2,217 | +27 | +1.2% | 92,000 |
| 2024/03/14 | 2,151 | 2,196 | 2,151 | 2,190 | +25 | +1.2% | 65,300 |
| 2024/03/13 | 2,177 | 2,197 | 2,152 | 2,165 | -7 | -0.3% | 64,800 |
| 2024/03/12 | 2,152 | 2,174 | 2,112 | 2,172 | +16 | +0.7% | 85,400 |
| 2024/03/11 | 2,216 | 2,233 | 2,143 | 2,156 | -86 | -3.8% | 179,300 |
| 2024/03/08 | 2,224 | 2,262 | 2,222 | 2,242 | -3 | -0.1% | 109,600 |
| 2024/03/07 | 2,250 | 2,283 | 2,239 | 2,245 | -1 | ±0% | 155,800 |
| 2024/03/06 | 2,220 | 2,257 | 2,215 | 2,246 | +19 | +0.9% | 160,300 |
| 2024/03/05 | 2,202 | 2,232 | 2,202 | 2,227 | +22 | +1% | 123,000 |
| 2024/03/04 | 2,250 | 2,250 | 2,203 | 2,205 | -32 | -1.4% | 153,200 |
| 2024/03/01 | 2,205 | 2,243 | 2,205 | 2,237 | +1 | ±0% | 172,700 |
| 2024/02/29 | 2,255 | 2,266 | 2,224 | 2,236 | -44 | -1.9% | 171,000 |
| 2024/02/28 | 2,280 | 2,293 | 2,278 | 2,280 | -9 | -0.4% | 145,400 |
| 2024/02/27 | 2,260 | 2,306 | 2,260 | 2,289 | +13 | +0.6% | 86,000 |
1～
50
件表示中 / 6705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 | 225,000円 | +8.1% | -8.9% | 3.56% | 11.13倍 | 0.62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 |
| セ硝子 | 278,500円 | -4.6% | -38.9% | 4.13% | 6.90倍 | 0.63倍 |
|
ガラス国内３位。仏サンゴバンと提携。車向けは赤字の海外撤退し国内専念。化成品に利益依存 |
| タキロンシーアイ | 73,900円 | +5.4% | +16.9% | 3.25% | 12.85倍 | 0.74倍 |
|
プラスチック加工大手でＩＴ向け樹脂板首位。樹脂系建材でも高シェア。シーアイ化成と合併 |
| 住精化 | 501,000円 | -0.0% | -17.7% | 3.99% | 13.33倍 | 0.72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 |
| 東洋合成 | 818,000円 | -9.2% | -51.2% | 0.49% | 40.58倍 | 3.17倍 |
|
半導体や液晶のフォトレジスト用感光性材料を製造。化成品は高純度溶剤、香料材料などが柱 |
市場注目の銘柄
チャート関連のコラム
