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 |
|---|---|---|---|---|---|---|---|
| 2022/08/08 | 1,491 | 1,491 | 1,471 | 1,478 | -19 | -1.3% | 29,000 |
| 2022/08/05 | 1,482 | 1,499 | 1,475 | 1,497 | +20 | +1.4% | 54,100 |
| 2022/08/04 | 1,475 | 1,486 | 1,464 | 1,477 | +17 | +1.2% | 33,100 |
| 2022/08/03 | 1,454 | 1,461 | 1,445 | 1,460 | +22 | +1.5% | 37,700 |
| 2022/08/02 | 1,454 | 1,454 | 1,431 | 1,438 | -28 | -1.9% | 43,300 |
| 2022/08/01 | 1,472 | 1,474 | 1,453 | 1,466 | -6 | -0.4% | 53,600 |
| 2022/07/29 | 1,498 | 1,498 | 1,465 | 1,472 | -25 | -1.7% | 66,400 |
| 2022/07/28 | 1,499 | 1,499 | 1,477 | 1,497 | +12 | +0.8% | 60,600 |
| 2022/07/27 | 1,498 | 1,498 | 1,481 | 1,485 | -6 | -0.4% | 43,900 |
| 2022/07/26 | 1,501 | 1,501 | 1,491 | 1,491 | +1 | +0.1% | 46,800 |
| 2022/07/25 | 1,497 | 1,502 | 1,484 | 1,490 | +1 | +0.1% | 69,800 |
| 2022/07/22 | 1,482 | 1,491 | 1,479 | 1,489 | +9 | +0.6% | 62,800 |
| 2022/07/21 | 1,468 | 1,484 | 1,462 | 1,480 | +17 | +1.2% | 73,800 |
| 2022/07/20 | 1,468 | 1,469 | 1,457 | 1,463 | +18 | +1.2% | 70,700 |
| 2022/07/19 | 1,444 | 1,446 | 1,435 | 1,445 | +16 | +1.1% | 23,300 |
| 2022/07/15 | 1,438 | 1,438 | 1,423 | 1,429 | ±0 | ±0% | 19,400 |
| 2022/07/14 | 1,425 | 1,435 | 1,425 | 1,429 | -4 | -0.3% | 26,100 |
| 2022/07/13 | 1,432 | 1,435 | 1,425 | 1,433 | +8 | +0.6% | 18,400 |
| 2022/07/12 | 1,448 | 1,448 | 1,424 | 1,425 | -29 | -2% | 40,900 |
| 2022/07/11 | 1,446 | 1,465 | 1,446 | 1,454 | +21 | +1.5% | 104,400 |
| 2022/07/08 | 1,430 | 1,452 | 1,424 | 1,433 | +10 | +0.7% | 121,100 |
| 2022/07/07 | 1,414 | 1,427 | 1,406 | 1,423 | +14 | +1% | 43,700 |
| 2022/07/06 | 1,410 | 1,414 | 1,402 | 1,409 | -5 | -0.4% | 34,700 |
| 2022/07/05 | 1,400 | 1,414 | 1,397 | 1,414 | +21 | +1.5% | 42,300 |
| 2022/07/04 | 1,385 | 1,394 | 1,378 | 1,393 | +14 | +1% | 64,800 |
| 2022/07/01 | 1,396 | 1,400 | 1,371 | 1,379 | -16 | -1.1% | 47,300 |
| 2022/06/30 | 1,407 | 1,411 | 1,393 | 1,395 | -12 | -0.9% | 52,200 |
| 2022/06/29 | 1,413 | 1,415 | 1,400 | 1,407 | -10 | -0.7% | 77,400 |
| 2022/06/28 | 1,397 | 1,417 | 1,397 | 1,417 | +20 | +1.4% | 40,500 |
| 2022/06/27 | 1,394 | 1,399 | 1,385 | 1,397 | +17 | +1.2% | 45,500 |
| 2022/06/24 | 1,366 | 1,380 | 1,363 | 1,380 | +15 | +1.1% | 56,200 |
| 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 |
751～
800
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
