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 |
|---|---|---|---|---|---|---|---|
| 2023/08/14 | 1,911 | 1,919 | 1,891 | 1,900 | -14 | -0.7% | 46,000 |
| 2023/08/10 | 1,898 | 1,914 | 1,885 | 1,914 | -3 | -0.2% | 32,200 |
| 2023/08/09 | 1,893 | 1,917 | 1,886 | 1,917 | +19 | +1% | 17,000 |
| 2023/08/08 | 1,919 | 1,920 | 1,886 | 1,898 | -27 | -1.4% | 26,400 |
| 2023/08/07 | 1,903 | 1,926 | 1,878 | 1,925 | +8 | +0.4% | 40,300 |
| 2023/08/04 | 1,920 | 1,948 | 1,911 | 1,917 | -17 | -0.9% | 34,600 |
| 2023/08/03 | 1,944 | 1,948 | 1,928 | 1,934 | -37 | -1.9% | 40,900 |
| 2023/08/02 | 1,952 | 1,992 | 1,946 | 1,971 | +12 | +0.6% | 51,400 |
| 2023/08/01 | 1,961 | 2,003 | 1,944 | 1,959 | +78 | +4.1% | 158,900 |
| 2023/07/31 | 1,860 | 1,892 | 1,856 | 1,881 | +38 | +2.1% | 65,600 |
| 2023/07/28 | 1,840 | 1,846 | 1,818 | 1,843 | +5 | +0.3% | 38,700 |
| 2023/07/27 | 1,848 | 1,849 | 1,832 | 1,838 | -11 | -0.6% | 15,400 |
| 2023/07/26 | 1,846 | 1,850 | 1,827 | 1,849 | +7 | +0.4% | 29,800 |
| 2023/07/25 | 1,839 | 1,850 | 1,839 | 1,842 | +5 | +0.3% | 20,800 |
| 2023/07/24 | 1,829 | 1,847 | 1,829 | 1,837 | +14 | +0.8% | 19,200 |
| 2023/07/21 | 1,832 | 1,832 | 1,813 | 1,823 | -9 | -0.5% | 18,800 |
| 2023/07/20 | 1,844 | 1,848 | 1,832 | 1,832 | -12 | -0.7% | 16,300 |
| 2023/07/19 | 1,848 | 1,848 | 1,830 | 1,844 | +17 | +0.9% | 16,600 |
| 2023/07/18 | 1,825 | 1,848 | 1,824 | 1,827 | -8 | -0.4% | 17,800 |
| 2023/07/14 | 1,848 | 1,854 | 1,820 | 1,835 | -9 | -0.5% | 25,000 |
| 2023/07/13 | 1,852 | 1,855 | 1,813 | 1,844 | -17 | -0.9% | 45,600 |
| 2023/07/12 | 1,872 | 1,873 | 1,855 | 1,861 | -11 | -0.6% | 23,200 |
| 2023/07/11 | 1,919 | 1,919 | 1,865 | 1,872 | -39 | -2% | 33,800 |
| 2023/07/10 | 1,896 | 1,935 | 1,894 | 1,911 | +23 | +1.2% | 121,900 |
| 2023/07/07 | 1,865 | 1,905 | 1,836 | 1,888 | +6 | +0.3% | 80,700 |
| 2023/07/06 | 1,865 | 1,897 | 1,865 | 1,882 | +5 | +0.3% | 29,700 |
| 2023/07/05 | 1,880 | 1,880 | 1,865 | 1,877 | -18 | -0.9% | 39,800 |
| 2023/07/04 | 1,898 | 1,904 | 1,892 | 1,895 | +4 | +0.2% | 29,800 |
| 2023/07/03 | 1,875 | 1,906 | 1,875 | 1,891 | +22 | +1.2% | 45,800 |
| 2023/06/30 | 1,875 | 1,877 | 1,857 | 1,869 | +5 | +0.3% | 29,100 |
| 2023/06/29 | 1,877 | 1,885 | 1,859 | 1,864 | -13 | -0.7% | 35,900 |
| 2023/06/28 | 1,870 | 1,888 | 1,863 | 1,877 | +22 | +1.2% | 56,500 |
| 2023/06/27 | 1,837 | 1,858 | 1,832 | 1,855 | +25 | +1.4% | 50,000 |
| 2023/06/26 | 1,815 | 1,843 | 1,802 | 1,830 | +29 | +1.6% | 52,100 |
| 2023/06/23 | 1,792 | 1,816 | 1,785 | 1,801 | +12 | +0.7% | 47,500 |
| 2023/06/22 | 1,799 | 1,802 | 1,786 | 1,789 | -11 | -0.6% | 67,800 |
| 2023/06/21 | 1,812 | 1,818 | 1,796 | 1,800 | -12 | -0.7% | 34,600 |
| 2023/06/20 | 1,818 | 1,822 | 1,796 | 1,812 | -12 | -0.7% | 30,900 |
| 2023/06/19 | 1,825 | 1,838 | 1,816 | 1,824 | +3 | +0.2% | 24,500 |
| 2023/06/16 | 1,812 | 1,822 | 1,787 | 1,821 | +9 | +0.5% | 68,100 |
| 2023/06/15 | 1,810 | 1,823 | 1,791 | 1,812 | +11 | +0.6% | 41,900 |
| 2023/06/14 | 1,805 | 1,812 | 1,788 | 1,801 | +1 | +0.1% | 51,200 |
| 2023/06/13 | 1,795 | 1,805 | 1,786 | 1,800 | +8 | +0.4% | 47,400 |
| 2023/06/12 | 1,774 | 1,792 | 1,754 | 1,792 | +18 | +1% | 45,700 |
| 2023/06/09 | 1,753 | 1,775 | 1,747 | 1,774 | +33 | +1.9% | 53,700 |
| 2023/06/08 | 1,755 | 1,769 | 1,737 | 1,741 | -2 | -0.1% | 72,000 |
| 2023/06/07 | 1,730 | 1,754 | 1,730 | 1,743 | +24 | +1.4% | 89,700 |
| 2023/06/06 | 1,686 | 1,725 | 1,673 | 1,719 | +54 | +3.2% | 108,300 |
| 2023/06/05 | 1,673 | 1,673 | 1,657 | 1,665 | +17 | +1% | 20,500 |
| 2023/06/02 | 1,632 | 1,652 | 1,628 | 1,648 | +38 | +2.4% | 38,000 |
501～
550
件表示中 / 7025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 | 195,200円 | -0.2% | -13.8% | 4.10% | 10.66倍 | 0.50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 |
| 大有機 | 301,000円 | +4.0% | +9.4% | 2.29% | 17.49倍 | 1.38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 |
| 住精化 | 459,500円 | -1.7% | -17.2% | 4.35% | 8.99倍 | 0.64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 |
| リケンテクノス | 118,200円 | +4.6% | -2.7% | 3.47% | 10.16倍 | 0.91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 |
| メック | 302,500円 | +9.7% | +8.9% | 1.82% | 15.34倍 | 2.01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
