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 |
|---|---|---|---|---|---|---|---|
| 2022/10/21 | 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 |
| 2022/09/05 | 1,430 | 1,430 | 1,421 | 1,424 | -5 | -0.3% | 22,800 |
| 2022/09/02 | 1,432 | 1,432 | 1,421 | 1,429 | -2 | -0.1% | 36,200 |
| 2022/09/01 | 1,439 | 1,442 | 1,426 | 1,431 | -16 | -1.1% | 39,500 |
| 2022/08/31 | 1,454 | 1,456 | 1,443 | 1,447 | -16 | -1.1% | 36,300 |
| 2022/08/30 | 1,451 | 1,463 | 1,451 | 1,463 | +13 | +0.9% | 21,600 |
| 2022/08/29 | 1,455 | 1,460 | 1,445 | 1,450 | -14 | -1% | 42,600 |
| 2022/08/26 | 1,473 | 1,477 | 1,464 | 1,464 | -4 | -0.3% | 13,400 |
| 2022/08/25 | 1,467 | 1,471 | 1,462 | 1,468 | +1 | +0.1% | 19,300 |
| 2022/08/24 | 1,466 | 1,473 | 1,465 | 1,467 | +4 | +0.3% | 18,600 |
| 2022/08/23 | 1,470 | 1,470 | 1,461 | 1,463 | -12 | -0.8% | 25,500 |
| 2022/08/22 | 1,470 | 1,479 | 1,468 | 1,475 | -1 | -0.1% | 17,200 |
| 2022/08/19 | 1,481 | 1,490 | 1,475 | 1,476 | +5 | +0.3% | 25,600 |
| 2022/08/18 | 1,482 | 1,482 | 1,471 | 1,471 | -15 | -1% | 25,000 |
| 2022/08/17 | 1,483 | 1,496 | 1,483 | 1,486 | +9 | +0.6% | 41,500 |
| 2022/08/16 | 1,470 | 1,481 | 1,468 | 1,477 | +8 | +0.5% | 33,400 |
| 2022/08/15 | 1,486 | 1,491 | 1,466 | 1,469 | -13 | -0.9% | 58,300 |
| 2022/08/12 | 1,490 | 1,491 | 1,480 | 1,482 | +16 | +1.1% | 29,900 |
| 2022/08/10 | 1,466 | 1,473 | 1,461 | 1,466 | +5 | +0.3% | 21,300 |
| 2022/08/09 | 1,480 | 1,484 | 1,461 | 1,461 | -17 | -1.2% | 21,500 |
701～
750
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
