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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,453 | 1,472 | 1,453 | 1,471 | +21 | +1.4% | 30,000 |
| 2022/11/17 | 1,445 | 1,453 | 1,445 | 1,450 | +4 | +0.3% | 18,000 |
| 2022/11/16 | 1,448 | 1,452 | 1,444 | 1,446 | ±0 | ±0% | 15,500 |
| 2022/11/15 | 1,450 | 1,452 | 1,445 | 1,446 | +1 | +0.1% | 11,400 |
| 2022/11/14 | 1,466 | 1,466 | 1,443 | 1,445 | -9 | -0.6% | 18,300 |
| 2022/11/11 | 1,473 | 1,473 | 1,450 | 1,454 | -11 | -0.8% | 25,400 |
| 2022/11/10 | 1,459 | 1,465 | 1,452 | 1,465 | +5 | +0.3% | 27,800 |
| 2022/11/09 | 1,456 | 1,465 | 1,453 | 1,460 | +6 | +0.4% | 19,700 |
| 2022/11/08 | 1,430 | 1,457 | 1,427 | 1,454 | +43 | +3% | 40,400 |
| 2022/11/07 | 1,420 | 1,420 | 1,406 | 1,411 | -2 | -0.1% | 46,700 |
| 2022/11/04 | 1,409 | 1,415 | 1,404 | 1,413 | -1 | -0.1% | 32,500 |
| 2022/11/02 | 1,435 | 1,436 | 1,411 | 1,414 | -21 | -1.5% | 53,900 |
| 2022/11/01 | 1,461 | 1,462 | 1,431 | 1,435 | -18 | -1.2% | 22,900 |
| 2022/10/31 | 1,451 | 1,461 | 1,447 | 1,453 | +9 | +0.6% | 31,300 |
| 2022/10/28 | 1,429 | 1,455 | 1,429 | 1,444 | +6 | +0.4% | 101,600 |
| 2022/10/27 | 1,466 | 1,466 | 1,430 | 1,438 | -28 | -1.9% | 43,900 |
| 2022/10/26 | 1,470 | 1,471 | 1,462 | 1,466 | +6 | +0.4% | 15,000 |
| 2022/10/25 | 1,454 | 1,468 | 1,454 | 1,460 | +9 | +0.6% | 26,100 |
| 2022/10/24 | 1,470 | 1,470 | 1,446 | 1,451 | +2 | +0.1% | 24,300 |
| 2022/10/21 | 1,450 | 1,469 | 1,445 | 1,449 | -6 | -0.4% | 25,000 |
| 2022/10/20 | 1,455 | 1,464 | 1,455 | 1,455 | -9 | -0.6% | 22,200 |
| 2022/10/19 | 1,470 | 1,471 | 1,461 | 1,464 | -6 | -0.4% | 16,100 |
| 2022/10/18 | 1,465 | 1,472 | 1,461 | 1,470 | +29 | +2% | 30,700 |
| 2022/10/17 | 1,450 | 1,456 | 1,441 | 1,441 | -9 | -0.6% | 14,300 |
| 2022/10/14 | 1,458 | 1,465 | 1,450 | 1,450 | +4 | +0.3% | 42,100 |
| 2022/10/13 | 1,434 | 1,446 | 1,434 | 1,446 | +8 | +0.6% | 36,200 |
| 2022/10/12 | 1,417 | 1,442 | 1,417 | 1,438 | +17 | +1.2% | 35,100 |
| 2022/10/11 | 1,438 | 1,438 | 1,417 | 1,421 | -24 | -1.7% | 30,200 |
| 2022/10/07 | 1,425 | 1,449 | 1,425 | 1,445 | -2 | -0.1% | 26,400 |
| 2022/10/06 | 1,441 | 1,455 | 1,441 | 1,447 | +8 | +0.6% | 18,600 |
| 2022/10/05 | 1,451 | 1,458 | 1,438 | 1,439 | -7 | -0.5% | 28,700 |
| 2022/10/04 | 1,424 | 1,449 | 1,424 | 1,446 | +42 | +3% | 51,700 |
| 2022/10/03 | 1,395 | 1,407 | 1,389 | 1,404 | +9 | +0.6% | 27,300 |
| 2022/09/30 | 1,414 | 1,417 | 1,395 | 1,395 | -19 | -1.3% | 38,100 |
| 2022/09/29 | 1,419 | 1,419 | 1,402 | 1,414 | -3 | -0.2% | 52,000 |
| 2022/09/28 | 1,406 | 1,417 | 1,401 | 1,417 | +6 | +0.4% | 36,800 |
| 2022/09/27 | 1,434 | 1,434 | 1,408 | 1,411 | -6 | -0.4% | 33,100 |
| 2022/09/26 | 1,438 | 1,439 | 1,416 | 1,417 | -20 | -1.4% | 39,700 |
| 2022/09/22 | 1,440 | 1,448 | 1,436 | 1,437 | -5 | -0.3% | 21,300 |
| 2022/09/21 | 1,447 | 1,453 | 1,441 | 1,442 | -20 | -1.4% | 16,800 |
| 2022/09/20 | 1,439 | 1,465 | 1,439 | 1,462 | +23 | +1.6% | 35,600 |
| 2022/09/16 | 1,440 | 1,445 | 1,435 | 1,439 | -5 | -0.3% | 18,500 |
| 2022/09/15 | 1,446 | 1,451 | 1,441 | 1,444 | -1 | -0.1% | 17,100 |
| 2022/09/14 | 1,455 | 1,457 | 1,445 | 1,445 | -23 | -1.6% | 21,700 |
| 2022/09/13 | 1,460 | 1,469 | 1,454 | 1,468 | +14 | +1% | 19,100 |
| 2022/09/12 | 1,460 | 1,461 | 1,452 | 1,454 | -1 | -0.1% | 23,000 |
| 2022/09/09 | 1,445 | 1,455 | 1,441 | 1,455 | +14 | +1% | 43,100 |
| 2022/09/08 | 1,426 | 1,441 | 1,426 | 1,441 | +25 | +1.8% | 40,300 |
| 2022/09/07 | 1,420 | 1,420 | 1,411 | 1,416 | -3 | -0.2% | 27,700 |
| 2022/09/06 | 1,424 | 1,426 | 1,413 | 1,419 | -5 | -0.4% | 33,300 |
601～
650
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
