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 |
|---|---|---|---|---|---|---|---|
| 2022/03/11 | 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 |
| 2022/01/25 | 1,600 | 1,602 | 1,581 | 1,600 | -12 | -0.7% | 69,900 |
| 2022/01/24 | 1,586 | 1,612 | 1,586 | 1,612 | +27 | +1.7% | 53,000 |
| 2022/01/21 | 1,570 | 1,589 | 1,563 | 1,585 | -9 | -0.6% | 91,900 |
| 2022/01/20 | 1,581 | 1,602 | 1,581 | 1,594 | +13 | +0.8% | 31,900 |
| 2022/01/19 | 1,602 | 1,610 | 1,572 | 1,581 | -32 | -2% | 62,300 |
| 2022/01/18 | 1,625 | 1,635 | 1,611 | 1,613 | -7 | -0.4% | 17,200 |
| 2022/01/17 | 1,645 | 1,652 | 1,614 | 1,620 | -23 | -1.4% | 48,100 |
| 2022/01/14 | 1,640 | 1,651 | 1,625 | 1,643 | +9 | +0.6% | 85,000 |
| 2022/01/13 | 1,648 | 1,651 | 1,631 | 1,634 | -17 | -1% | 30,100 |
| 2022/01/12 | 1,649 | 1,663 | 1,643 | 1,651 | +19 | +1.2% | 35,900 |
| 2022/01/11 | 1,634 | 1,639 | 1,621 | 1,632 | -2 | -0.1% | 40,200 |
| 2022/01/07 | 1,648 | 1,658 | 1,631 | 1,634 | -3 | -0.2% | 50,900 |
| 2022/01/06 | 1,650 | 1,659 | 1,637 | 1,637 | -22 | -1.3% | 32,100 |
| 2022/01/05 | 1,660 | 1,668 | 1,646 | 1,659 | ±0 | ±0% | 29,200 |
| 2022/01/04 | 1,645 | 1,659 | 1,636 | 1,659 | +24 | +1.5% | 35,700 |
| 2021/12/30 | 1,649 | 1,649 | 1,631 | 1,635 | -11 | -0.7% | 32,000 |
| 2021/12/29 | 1,633 | 1,646 | 1,626 | 1,646 | +13 | +0.8% | 29,500 |
| 2021/12/28 | 1,620 | 1,633 | 1,612 | 1,633 | +25 | +1.6% | 20,900 |
| 2021/12/27 | 1,621 | 1,621 | 1,605 | 1,608 | -7 | -0.4% | 33,300 |
851～
900
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
