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 |
|---|---|---|---|---|---|---|---|
| 2021/06/14 | 1,648 | 1,652 | 1,623 | 1,631 | -12 | -0.7% | 57,900 |
| 2021/06/11 | 1,650 | 1,651 | 1,640 | 1,643 | -13 | -0.8% | 45,900 |
| 2021/06/10 | 1,660 | 1,667 | 1,655 | 1,656 | -4 | -0.2% | 38,100 |
| 2021/06/09 | 1,670 | 1,681 | 1,660 | 1,660 | -11 | -0.7% | 36,800 |
| 2021/06/08 | 1,666 | 1,675 | 1,665 | 1,671 | +1 | +0.1% | 26,600 |
| 2021/06/07 | 1,686 | 1,686 | 1,663 | 1,670 | -16 | -0.9% | 30,800 |
| 2021/06/04 | 1,677 | 1,691 | 1,674 | 1,686 | +16 | +1% | 26,000 |
| 2021/06/03 | 1,651 | 1,677 | 1,651 | 1,670 | +15 | +0.9% | 22,500 |
| 2021/06/02 | 1,663 | 1,674 | 1,654 | 1,655 | -8 | -0.5% | 30,400 |
| 2021/06/01 | 1,668 | 1,671 | 1,650 | 1,663 | -2 | -0.1% | 34,600 |
| 2021/05/31 | 1,687 | 1,687 | 1,659 | 1,665 | -22 | -1.3% | 42,100 |
| 2021/05/28 | 1,652 | 1,687 | 1,649 | 1,687 | +50 | +3.1% | 58,900 |
| 2021/05/27 | 1,648 | 1,666 | 1,637 | 1,637 | -24 | -1.4% | 59,600 |
| 2021/05/26 | 1,652 | 1,663 | 1,641 | 1,661 | +16 | +1% | 29,800 |
| 2021/05/25 | 1,669 | 1,669 | 1,645 | 1,645 | -30 | -1.8% | 44,900 |
| 2021/05/24 | 1,651 | 1,681 | 1,649 | 1,675 | +8 | +0.5% | 31,800 |
| 2021/05/21 | 1,667 | 1,678 | 1,651 | 1,667 | -8 | -0.5% | 30,900 |
| 2021/05/20 | 1,668 | 1,677 | 1,658 | 1,675 | +8 | +0.5% | 40,100 |
| 2021/05/19 | 1,678 | 1,687 | 1,664 | 1,667 | -40 | -2.3% | 35,900 |
| 2021/05/18 | 1,659 | 1,709 | 1,659 | 1,707 | +48 | +2.9% | 35,800 |
| 2021/05/17 | 1,683 | 1,688 | 1,657 | 1,659 | -24 | -1.4% | 39,000 |
| 2021/05/14 | 1,659 | 1,694 | 1,655 | 1,683 | +35 | +2.1% | 46,000 |
| 2021/05/13 | 1,659 | 1,671 | 1,645 | 1,648 | -28 | -1.7% | 58,900 |
| 2021/05/12 | 1,705 | 1,712 | 1,660 | 1,676 | -25 | -1.5% | 50,900 |
| 2021/05/11 | 1,730 | 1,741 | 1,700 | 1,701 | -40 | -2.3% | 55,900 |
| 2021/05/10 | 1,728 | 1,749 | 1,721 | 1,741 | +13 | +0.8% | 55,800 |
| 2021/05/07 | 1,743 | 1,761 | 1,714 | 1,728 | -9 | -0.5% | 78,700 |
| 2021/05/06 | 1,658 | 1,756 | 1,658 | 1,737 | -44 | -2.5% | 145,000 |
| 2021/04/30 | 1,777 | 1,798 | 1,772 | 1,781 | +28 | +1.6% | 56,500 |
| 2021/04/28 | 1,785 | 1,790 | 1,753 | 1,753 | -34 | -1.9% | 38,300 |
| 2021/04/27 | 1,799 | 1,805 | 1,782 | 1,787 | -15 | -0.8% | 48,500 |
| 2021/04/26 | 1,813 | 1,813 | 1,778 | 1,802 | +5 | +0.3% | 55,900 |
| 2021/04/23 | 1,802 | 1,805 | 1,778 | 1,797 | -1 | -0.1% | 46,200 |
| 2021/04/22 | 1,832 | 1,832 | 1,796 | 1,798 | -11 | -0.6% | 69,400 |
| 2021/04/21 | 1,852 | 1,853 | 1,798 | 1,809 | -68 | -3.6% | 70,500 |
| 2021/04/20 | 1,875 | 1,889 | 1,862 | 1,877 | +3 | +0.2% | 80,300 |
| 2021/04/19 | 1,850 | 1,876 | 1,850 | 1,874 | +29 | +1.6% | 50,800 |
| 2021/04/16 | 1,868 | 1,868 | 1,843 | 1,845 | -17 | -0.9% | 26,400 |
| 2021/04/15 | 1,844 | 1,869 | 1,844 | 1,862 | +10 | +0.5% | 37,100 |
| 2021/04/14 | 1,861 | 1,861 | 1,834 | 1,852 | -9 | -0.5% | 50,700 |
| 2021/04/13 | 1,854 | 1,879 | 1,840 | 1,861 | +14 | +0.8% | 84,000 |
| 2021/04/12 | 1,833 | 1,854 | 1,833 | 1,847 | +15 | +0.8% | 27,900 |
| 2021/04/09 | 1,830 | 1,850 | 1,826 | 1,832 | +3 | +0.2% | 61,500 |
| 2021/04/08 | 1,836 | 1,842 | 1,821 | 1,829 | -29 | -1.6% | 48,400 |
| 2021/04/07 | 1,847 | 1,866 | 1,844 | 1,858 | +21 | +1.1% | 45,000 |
| 2021/04/06 | 1,856 | 1,860 | 1,820 | 1,837 | +3 | +0.2% | 56,800 |
| 2021/04/05 | 1,846 | 1,846 | 1,823 | 1,834 | -12 | -0.7% | 58,300 |
| 2021/04/02 | 1,873 | 1,873 | 1,825 | 1,846 | -11 | -0.6% | 70,100 |
| 2021/04/01 | 1,866 | 1,880 | 1,841 | 1,857 | -3 | -0.2% | 105,800 |
| 2021/03/31 | 1,909 | 1,910 | 1,858 | 1,860 | -61 | -3.2% | 127,400 |
1001～
1050
件表示中 / 6994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 | 189,000円 | +2.6% | -1.5% | 4.23% | 9.90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 |
| 積水樹 | 201,300円 | +6.4% | +23.0% | 3.58% | 14.42倍 | 0.64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 |
| 住精化 | 438,500円 | -1.7% | -17.2% | 4.56% | 8.58倍 | 0.61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 |
| 高圧ガス | 106,100円 | +3.1% | +6.9% | 3.77% | 13.02倍 | 0.74倍 |
|
首位の溶解アセチレン筆頭に酸素、アルゴンなど各種工業用ガスを供給。化成品は接着剤が主 |
| 大日精 | 325,500円 | +2.0% | +5.6% | 5.35% | 9.28倍 | 0.44倍 |
|
顔料で創業しインキ、樹脂などに展開。合成樹脂着色剤で首位。高付加価値の高分子が成長 |
市場注目の銘柄
チャート関連のコラム
