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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,366 | 1,371 | 1,358 | 1,365 | -2 | -0.1% | 53,000 |
| 2022/06/22 | 1,380 | 1,383 | 1,367 | 1,367 | -7 | -0.5% | 37,000 |
| 2022/06/21 | 1,372 | 1,379 | 1,367 | 1,374 | +8 | +0.6% | 53,900 |
| 2022/06/20 | 1,396 | 1,396 | 1,361 | 1,366 | -17 | -1.2% | 51,200 |
| 2022/06/17 | 1,397 | 1,399 | 1,381 | 1,383 | -21 | -1.5% | 98,900 |
| 2022/06/16 | 1,409 | 1,415 | 1,400 | 1,404 | +6 | +0.4% | 42,400 |
| 2022/06/15 | 1,404 | 1,411 | 1,396 | 1,398 | -5 | -0.4% | 31,700 |
| 2022/06/14 | 1,400 | 1,411 | 1,393 | 1,403 | -14 | -1% | 87,400 |
| 2022/06/13 | 1,420 | 1,423 | 1,411 | 1,417 | -12 | -0.8% | 34,600 |
| 2022/06/10 | 1,435 | 1,435 | 1,422 | 1,429 | -7 | -0.5% | 58,700 |
| 2022/06/09 | 1,440 | 1,449 | 1,435 | 1,436 | -8 | -0.6% | 57,300 |
| 2022/06/08 | 1,447 | 1,454 | 1,440 | 1,444 | -4 | -0.3% | 81,800 |
| 2022/06/07 | 1,444 | 1,455 | 1,443 | 1,448 | ±0 | ±0% | 44,100 |
| 2022/06/06 | 1,445 | 1,458 | 1,443 | 1,448 | +3 | +0.2% | 33,800 |
| 2022/06/03 | 1,456 | 1,461 | 1,440 | 1,445 | -15 | -1% | 39,800 |
| 2022/06/02 | 1,458 | 1,461 | 1,443 | 1,460 | +2 | +0.1% | 34,200 |
| 2022/06/01 | 1,419 | 1,459 | 1,419 | 1,458 | +41 | +2.9% | 83,900 |
| 2022/05/31 | 1,409 | 1,422 | 1,399 | 1,417 | +8 | +0.6% | 510,400 |
| 2022/05/30 | 1,406 | 1,412 | 1,401 | 1,409 | +10 | +0.7% | 112,200 |
| 2022/05/27 | 1,387 | 1,399 | 1,380 | 1,399 | +24 | +1.7% | 79,800 |
| 2022/05/26 | 1,375 | 1,387 | 1,375 | 1,375 | -2 | -0.1% | 52,700 |
| 2022/05/25 | 1,387 | 1,390 | 1,374 | 1,377 | -5 | -0.4% | 56,600 |
| 2022/05/24 | 1,376 | 1,388 | 1,370 | 1,382 | +6 | +0.4% | 51,400 |
| 2022/05/23 | 1,385 | 1,387 | 1,372 | 1,376 | +1 | +0.1% | 56,900 |
| 2022/05/20 | 1,361 | 1,377 | 1,353 | 1,375 | -1 | -0.1% | 86,500 |
| 2022/05/19 | 1,360 | 1,380 | 1,345 | 1,376 | -5 | -0.4% | 92,800 |
| 2022/05/18 | 1,389 | 1,395 | 1,380 | 1,381 | -13 | -0.9% | 66,500 |
| 2022/05/17 | 1,380 | 1,396 | 1,376 | 1,394 | +19 | +1.4% | 96,600 |
| 2022/05/16 | 1,424 | 1,424 | 1,375 | 1,375 | -44 | -3.1% | 159,600 |
| 2022/05/13 | 1,423 | 1,424 | 1,396 | 1,419 | -27 | -1.9% | 188,800 |
| 2022/05/12 | 1,469 | 1,469 | 1,443 | 1,446 | -23 | -1.6% | 73,000 |
| 2022/05/11 | 1,464 | 1,469 | 1,458 | 1,469 | -6 | -0.4% | 50,400 |
| 2022/05/10 | 1,460 | 1,477 | 1,455 | 1,475 | +4 | +0.3% | 82,500 |
| 2022/05/09 | 1,469 | 1,488 | 1,467 | 1,471 | -4 | -0.3% | 47,800 |
| 2022/05/06 | 1,462 | 1,479 | 1,446 | 1,475 | +15 | +1% | 90,300 |
| 2022/05/02 | 1,476 | 1,484 | 1,433 | 1,460 | -49 | -3.2% | 179,900 |
| 2022/04/28 | 1,488 | 1,509 | 1,479 | 1,509 | +38 | +2.6% | 67,200 |
| 2022/04/27 | 1,481 | 1,481 | 1,468 | 1,471 | -23 | -1.5% | 88,400 |
| 2022/04/26 | 1,492 | 1,496 | 1,486 | 1,494 | +2 | +0.1% | 59,800 |
| 2022/04/25 | 1,497 | 1,497 | 1,483 | 1,492 | -24 | -1.6% | 55,500 |
| 2022/04/22 | 1,501 | 1,523 | 1,497 | 1,516 | +1 | +0.1% | 53,700 |
| 2022/04/21 | 1,508 | 1,522 | 1,507 | 1,515 | +2 | +0.1% | 56,400 |
| 2022/04/20 | 1,502 | 1,522 | 1,501 | 1,513 | +10 | +0.7% | 47,200 |
| 2022/04/19 | 1,494 | 1,507 | 1,488 | 1,503 | +16 | +1.1% | 39,900 |
| 2022/04/18 | 1,494 | 1,494 | 1,475 | 1,487 | -13 | -0.9% | 32,300 |
| 2022/04/15 | 1,499 | 1,509 | 1,495 | 1,500 | -12 | -0.8% | 30,800 |
| 2022/04/14 | 1,487 | 1,513 | 1,487 | 1,512 | +27 | +1.8% | 76,600 |
| 2022/04/13 | 1,474 | 1,487 | 1,472 | 1,485 | +9 | +0.6% | 69,700 |
| 2022/04/12 | 1,483 | 1,488 | 1,469 | 1,476 | -8 | -0.5% | 78,400 |
| 2022/04/11 | 1,504 | 1,507 | 1,482 | 1,484 | -17 | -1.1% | 66,600 |
701～
750
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
