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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 1,968 | 1,978 | 1,964 | 1,964 | -4 | -0.2% | 33,400 |
| 2025/09/11 | 1,977 | 1,977 | 1,960 | 1,968 | -9 | -0.5% | 30,800 |
| 2025/09/10 | 1,990 | 1,990 | 1,965 | 1,977 | -9 | -0.5% | 37,300 |
| 2025/09/09 | 2,010 | 2,012 | 1,985 | 1,986 | -15 | -0.7% | 29,500 |
| 2025/09/08 | 1,990 | 2,001 | 1,986 | 2,001 | +21 | +1.1% | 32,600 |
| 2025/09/05 | 1,968 | 1,988 | 1,968 | 1,980 | +12 | +0.6% | 25,900 |
| 2025/09/04 | 1,964 | 1,979 | 1,954 | 1,968 | +6 | +0.3% | 22,600 |
| 2025/09/03 | 1,962 | 1,971 | 1,959 | 1,962 | +6 | +0.3% | 26,900 |
| 2025/09/02 | 1,950 | 1,963 | 1,947 | 1,956 | +15 | +0.8% | 28,400 |
| 2025/09/01 | 1,950 | 1,963 | 1,940 | 1,941 | -11 | -0.6% | 25,100 |
| 2025/08/29 | 1,940 | 1,959 | 1,933 | 1,952 | +11 | +0.6% | 32,100 |
| 2025/08/28 | 1,938 | 1,948 | 1,937 | 1,941 | +3 | +0.2% | 24,900 |
| 2025/08/27 | 1,951 | 1,958 | 1,938 | 1,938 | -24 | -1.2% | 74,400 |
| 2025/08/26 | 1,949 | 1,966 | 1,948 | 1,962 | +8 | +0.4% | 34,900 |
| 2025/08/25 | 1,959 | 1,968 | 1,951 | 1,954 | +3 | +0.2% | 29,700 |
| 2025/08/22 | 1,947 | 1,955 | 1,940 | 1,951 | +4 | +0.2% | 21,700 |
| 2025/08/21 | 1,955 | 1,963 | 1,940 | 1,947 | -8 | -0.4% | 23,600 |
| 2025/08/20 | 1,950 | 1,963 | 1,934 | 1,955 | +5 | +0.3% | 58,600 |
| 2025/08/19 | 1,920 | 1,956 | 1,913 | 1,950 | +35 | +1.8% | 71,500 |
| 2025/08/18 | 1,915 | 1,920 | 1,908 | 1,915 | +3 | +0.2% | 28,700 |
| 2025/08/15 | 1,908 | 1,913 | 1,898 | 1,912 | +17 | +0.9% | 27,200 |
| 2025/08/14 | 1,900 | 1,908 | 1,891 | 1,895 | -6 | -0.3% | 33,600 |
| 2025/08/13 | 1,888 | 1,907 | 1,883 | 1,901 | +13 | +0.7% | 38,100 |
| 2025/08/12 | 1,882 | 1,899 | 1,880 | 1,888 | +8 | +0.4% | 36,000 |
| 2025/08/08 | 1,872 | 1,884 | 1,863 | 1,880 | +8 | +0.4% | 40,200 |
| 2025/08/07 | 1,875 | 1,881 | 1,859 | 1,872 | +2 | +0.1% | 30,500 |
| 2025/08/06 | 1,872 | 1,882 | 1,860 | 1,870 | -2 | -0.1% | 35,400 |
| 2025/08/05 | 1,885 | 1,885 | 1,871 | 1,872 | -9 | -0.5% | 32,100 |
| 2025/08/04 | 1,872 | 1,881 | 1,853 | 1,881 | -1 | -0.1% | 49,200 |
| 2025/08/01 | 1,886 | 1,894 | 1,871 | 1,882 | -20 | -1.1% | 85,200 |
| 2025/07/31 | 1,900 | 1,915 | 1,892 | 1,902 | +9 | +0.5% | 50,800 |
| 2025/07/30 | 1,890 | 1,899 | 1,890 | 1,893 | -7 | -0.4% | 18,900 |
| 2025/07/29 | 1,891 | 1,906 | 1,885 | 1,900 | -5 | -0.3% | 25,400 |
| 2025/07/28 | 1,915 | 1,928 | 1,901 | 1,905 | -3 | -0.2% | 25,800 |
| 2025/07/25 | 1,909 | 1,918 | 1,885 | 1,908 | -6 | -0.3% | 27,000 |
| 2025/07/24 | 1,902 | 1,920 | 1,902 | 1,914 | +22 | +1.2% | 33,500 |
| 2025/07/23 | 1,869 | 1,900 | 1,861 | 1,892 | +36 | +1.9% | 73,100 |
| 2025/07/22 | 1,844 | 1,872 | 1,844 | 1,856 | +12 | +0.7% | 28,200 |
| 2025/07/18 | 1,852 | 1,864 | 1,844 | 1,844 | -8 | -0.4% | 34,800 |
| 2025/07/17 | 1,863 | 1,864 | 1,847 | 1,852 | -13 | -0.7% | 26,800 |
| 2025/07/16 | 1,888 | 1,888 | 1,865 | 1,865 | -19 | -1% | 30,400 |
| 2025/07/15 | 1,903 | 1,903 | 1,881 | 1,884 | -11 | -0.6% | 21,100 |
| 2025/07/14 | 1,890 | 1,906 | 1,877 | 1,895 | +14 | +0.7% | 37,800 |
| 2025/07/11 | 1,881 | 1,895 | 1,881 | 1,881 | +15 | +0.8% | 28,800 |
| 2025/07/10 | 1,885 | 1,894 | 1,859 | 1,866 | -19 | -1% | 68,000 |
| 2025/07/09 | 1,880 | 1,898 | 1,876 | 1,885 | +17 | +0.9% | 41,000 |
| 2025/07/08 | 1,851 | 1,869 | 1,851 | 1,868 | +14 | +0.8% | 35,600 |
| 2025/07/07 | 1,876 | 1,884 | 1,854 | 1,854 | -21 | -1.1% | 22,000 |
| 2025/07/04 | 1,890 | 1,892 | 1,872 | 1,875 | -6 | -0.3% | 25,100 |
| 2025/07/03 | 1,867 | 1,887 | 1,842 | 1,881 | +14 | +0.7% | 63,400 |
1～
50
件表示中 / 7036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 | 196,400円 | -0.2% | -13.8% | 4.07% | 10.72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 |
| リケンテクノス | 123,500円 | +4.6% | -2.7% | 3.32% | 10.51倍 | 0.94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 |
| 一工薬 | 578,000円 | +9.2% | +18.5% | 2.08% | 16.53倍 | 1.58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 |
| 高圧ガス | 108,100円 | +3.1% | +6.9% | 3.70% | 13.26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 |
| ＤＮＣ | 76,000円 | -1.6% | -28.8% | 5.00% | 9.98倍 | 0.59倍 |
|
インパネやバンパー、バックドアなど自動車樹脂部品製造。マツダ系（７割強）とダイハツ系が主 |
市場注目の銘柄
チャート関連のコラム
