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 |
|---|---|---|---|---|---|---|---|
| 2023/01/05 | 1,470 | 1,501 | 1,463 | 1,499 | +29 | +2% | 136,300 |
| 2023/01/04 | 1,485 | 1,487 | 1,470 | 1,470 | -11 | -0.7% | 62,700 |
| 2022/12/30 | 1,500 | 1,500 | 1,481 | 1,481 | -19 | -1.3% | 67,800 |
| 2022/12/29 | 1,480 | 1,500 | 1,479 | 1,500 | +20 | +1.4% | 56,800 |
| 2022/12/28 | 1,480 | 1,482 | 1,474 | 1,480 | +3 | +0.2% | 30,500 |
| 2022/12/27 | 1,488 | 1,488 | 1,473 | 1,477 | -5 | -0.3% | 25,000 |
| 2022/12/26 | 1,498 | 1,498 | 1,476 | 1,482 | +12 | +0.8% | 45,600 |
| 2022/12/23 | 1,465 | 1,471 | 1,463 | 1,470 | +3 | +0.2% | 42,500 |
| 2022/12/22 | 1,468 | 1,477 | 1,467 | 1,467 | ±0 | ±0% | 39,300 |
| 2022/12/21 | 1,477 | 1,479 | 1,461 | 1,467 | -12 | -0.8% | 42,800 |
| 2022/12/20 | 1,486 | 1,495 | 1,471 | 1,479 | -5 | -0.3% | 52,100 |
| 2022/12/19 | 1,490 | 1,496 | 1,484 | 1,484 | -15 | -1% | 31,100 |
| 2022/12/16 | 1,487 | 1,501 | 1,485 | 1,499 | +8 | +0.5% | 63,000 |
| 2022/12/15 | 1,490 | 1,496 | 1,489 | 1,491 | ±0 | ±0% | 16,900 |
| 2022/12/14 | 1,491 | 1,491 | 1,481 | 1,491 | +11 | +0.7% | 24,700 |
| 2022/12/13 | 1,497 | 1,498 | 1,480 | 1,480 | -4 | -0.3% | 26,600 |
| 2022/12/12 | 1,461 | 1,490 | 1,461 | 1,484 | +23 | +1.6% | 63,700 |
| 2022/12/09 | 1,450 | 1,466 | 1,450 | 1,461 | -5 | -0.3% | 32,300 |
| 2022/12/08 | 1,465 | 1,466 | 1,452 | 1,466 | +8 | +0.5% | 23,000 |
| 2022/12/07 | 1,452 | 1,463 | 1,451 | 1,458 | +1 | +0.1% | 20,900 |
| 2022/12/06 | 1,461 | 1,469 | 1,453 | 1,457 | -11 | -0.7% | 41,400 |
| 2022/12/05 | 1,469 | 1,469 | 1,459 | 1,468 | -1 | -0.1% | 19,000 |
| 2022/12/02 | 1,475 | 1,483 | 1,458 | 1,469 | -15 | -1% | 36,700 |
| 2022/12/01 | 1,499 | 1,499 | 1,478 | 1,484 | -3 | -0.2% | 23,600 |
| 2022/11/30 | 1,491 | 1,495 | 1,484 | 1,487 | +3 | +0.2% | 22,800 |
| 2022/11/29 | 1,495 | 1,496 | 1,480 | 1,484 | -18 | -1.2% | 19,100 |
| 2022/11/28 | 1,515 | 1,516 | 1,501 | 1,502 | -12 | -0.8% | 17,300 |
| 2022/11/25 | 1,504 | 1,514 | 1,500 | 1,514 | +14 | +0.9% | 34,300 |
| 2022/11/24 | 1,497 | 1,502 | 1,490 | 1,500 | +22 | +1.5% | 62,000 |
| 2022/11/22 | 1,487 | 1,493 | 1,475 | 1,478 | -4 | -0.3% | 32,600 |
| 2022/11/21 | 1,485 | 1,486 | 1,468 | 1,482 | +11 | +0.7% | 35,900 |
| 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 |
651～
700
件表示中 / 7026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 | 0.51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 |
| 大有機 | 302,000円 | +4.0% | +9.4% | 2.28% | 17.55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 | 458,000円 | -1.7% | -17.2% | 4.37% | 8.96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 |
| 大倉工 | 493,000円 | +4.7% | +9.6% | 3.96% | 12.66倍 | 0.91倍 |
|
合成樹脂フィルム大手。液晶向け光学フィルムなど新規材料部門が柱に成長、建材部門も強化 |
| リケンテクノス | 117,800円 | +4.6% | -2.7% | 3.48% | 10.12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 |
市場注目の銘柄
チャート関連のコラム
