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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 1,510 | 1,514 | 1,496 | 1,501 | ±0 | ±0% | 105,500 |
| 2022/04/07 | 1,493 | 1,506 | 1,485 | 1,501 | ±0 | ±0% | 93,300 |
| 2022/04/06 | 1,506 | 1,511 | 1,496 | 1,501 | -24 | -1.6% | 116,000 |
| 2022/04/05 | 1,524 | 1,532 | 1,513 | 1,525 | -4 | -0.3% | 69,300 |
| 2022/04/04 | 1,535 | 1,537 | 1,524 | 1,529 | -10 | -0.6% | 42,500 |
| 2022/04/01 | 1,529 | 1,541 | 1,517 | 1,539 | +2 | +0.1% | 83,300 |
| 2022/03/31 | 1,519 | 1,544 | 1,515 | 1,537 | +3 | +0.2% | 129,500 |
| 2022/03/30 | 1,550 | 1,550 | 1,510 | 1,534 | -54 | -3.4% | 443,800 |
| 2022/03/29 | 1,583 | 1,590 | 1,568 | 1,588 | +5 | +0.3% | 435,600 |
| 2022/03/28 | 1,602 | 1,607 | 1,583 | 1,583 | -9 | -0.6% | 184,400 |
| 2022/03/25 | 1,600 | 1,610 | 1,590 | 1,592 | -5 | -0.3% | 111,500 |
| 2022/03/24 | 1,595 | 1,604 | 1,587 | 1,597 | -2 | -0.1% | 79,700 |
| 2022/03/23 | 1,600 | 1,608 | 1,593 | 1,599 | +16 | +1% | 77,300 |
| 2022/03/22 | 1,580 | 1,589 | 1,575 | 1,583 | +19 | +1.2% | 76,200 |
| 2022/03/18 | 1,570 | 1,577 | 1,548 | 1,564 | +5 | +0.3% | 138,600 |
| 2022/03/17 | 1,570 | 1,570 | 1,544 | 1,559 | +25 | +1.6% | 151,200 |
| 2022/03/16 | 1,540 | 1,542 | 1,534 | 1,534 | -2 | -0.1% | 86,400 |
| 2022/03/15 | 1,540 | 1,545 | 1,533 | 1,536 | +11 | +0.7% | 134,100 |
| 2022/03/14 | 1,544 | 1,544 | 1,525 | 1,525 | +1 | +0.1% | 103,300 |
| 2022/03/11 | 1,517 | 1,531 | 1,512 | 1,524 | -6 | -0.4% | 77,400 |
| 2022/03/10 | 1,495 | 1,533 | 1,495 | 1,530 | +65 | +4.4% | 110,300 |
| 2022/03/09 | 1,490 | 1,502 | 1,461 | 1,465 | -15 | -1% | 302,900 |
| 2022/03/08 | 1,534 | 1,535 | 1,473 | 1,480 | -57 | -3.7% | 246,400 |
| 2022/03/07 | 1,569 | 1,573 | 1,536 | 1,537 | -53 | -3.3% | 201,100 |
| 2022/03/04 | 1,602 | 1,606 | 1,590 | 1,590 | -8 | -0.5% | 82,800 |
| 2022/03/03 | 1,608 | 1,610 | 1,597 | 1,598 | +13 | +0.8% | 63,600 |
| 2022/03/02 | 1,600 | 1,600 | 1,584 | 1,585 | -15 | -0.9% | 81,600 |
| 2022/03/01 | 1,619 | 1,629 | 1,598 | 1,600 | -9 | -0.6% | 90,500 |
| 2022/02/28 | 1,590 | 1,614 | 1,586 | 1,609 | +41 | +2.6% | 82,800 |
| 2022/02/25 | 1,580 | 1,583 | 1,559 | 1,568 | -2 | -0.1% | 189,100 |
| 2022/02/24 | 1,577 | 1,579 | 1,550 | 1,570 | -6 | -0.4% | 85,300 |
| 2022/02/22 | 1,573 | 1,586 | 1,572 | 1,576 | -13 | -0.8% | 35,300 |
| 2022/02/21 | 1,579 | 1,590 | 1,570 | 1,589 | -3 | -0.2% | 37,300 |
| 2022/02/18 | 1,590 | 1,597 | 1,584 | 1,592 | -16 | -1% | 125,400 |
| 2022/02/17 | 1,624 | 1,627 | 1,604 | 1,608 | -15 | -0.9% | 41,100 |
| 2022/02/16 | 1,618 | 1,625 | 1,602 | 1,623 | +30 | +1.9% | 43,900 |
| 2022/02/15 | 1,608 | 1,610 | 1,586 | 1,593 | +1 | +0.1% | 54,100 |
| 2022/02/14 | 1,584 | 1,602 | 1,578 | 1,592 | -14 | -0.9% | 62,300 |
| 2022/02/10 | 1,605 | 1,619 | 1,588 | 1,606 | +30 | +1.9% | 117,900 |
| 2022/02/09 | 1,605 | 1,607 | 1,576 | 1,576 | -16 | -1% | 89,800 |
| 2022/02/08 | 1,573 | 1,598 | 1,573 | 1,592 | +19 | +1.2% | 48,300 |
| 2022/02/07 | 1,569 | 1,589 | 1,556 | 1,573 | -3 | -0.2% | 74,200 |
| 2022/02/04 | 1,568 | 1,584 | 1,555 | 1,576 | +27 | +1.7% | 126,000 |
| 2022/02/03 | 1,550 | 1,570 | 1,544 | 1,549 | +10 | +0.6% | 99,700 |
| 2022/02/02 | 1,530 | 1,559 | 1,526 | 1,539 | -1 | -0.1% | 148,200 |
| 2022/02/01 | 1,561 | 1,563 | 1,540 | 1,540 | -66 | -4.1% | 207,200 |
| 2022/01/31 | 1,590 | 1,610 | 1,585 | 1,606 | +16 | +1% | 42,500 |
| 2022/01/28 | 1,580 | 1,594 | 1,567 | 1,590 | +32 | +2.1% | 72,500 |
| 2022/01/27 | 1,600 | 1,605 | 1,555 | 1,558 | -43 | -2.7% | 98,800 |
| 2022/01/26 | 1,607 | 1,613 | 1,597 | 1,601 | +1 | +0.1% | 19,400 |
751～
800
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
