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 |
|---|---|---|---|---|---|---|---|
| 2021/03/30 | 1,856 | 1,922 | 1,853 | 1,921 | +34 | +1.8% | 393,100 |
| 2021/03/29 | 1,950 | 1,961 | 1,868 | 1,887 | -54 | -2.8% | 422,400 |
| 2021/03/26 | 1,989 | 1,989 | 1,937 | 1,941 | -15 | -0.8% | 120,300 |
| 2021/03/25 | 1,930 | 1,960 | 1,916 | 1,956 | +35 | +1.8% | 105,800 |
| 2021/03/24 | 1,962 | 1,968 | 1,912 | 1,921 | -49 | -2.5% | 80,100 |
| 2021/03/23 | 1,986 | 2,027 | 1,970 | 1,970 | ±0 | ±0% | 119,100 |
| 2021/03/22 | 1,978 | 1,980 | 1,963 | 1,970 | +5 | +0.3% | 144,200 |
| 2021/03/19 | 1,981 | 1,982 | 1,960 | 1,965 | -13 | -0.7% | 132,300 |
| 2021/03/18 | 1,982 | 1,982 | 1,958 | 1,978 | +12 | +0.6% | 130,700 |
| 2021/03/17 | 1,956 | 1,968 | 1,952 | 1,966 | ±0 | ±0% | 74,200 |
| 2021/03/16 | 1,961 | 1,974 | 1,949 | 1,966 | -1 | -0.1% | 68,400 |
| 2021/03/15 | 1,950 | 2,010 | 1,942 | 1,967 | +38 | +2% | 157,100 |
| 2021/03/12 | 1,931 | 1,934 | 1,921 | 1,929 | -8 | -0.4% | 158,700 |
| 2021/03/11 | 1,931 | 1,963 | 1,930 | 1,937 | -14 | -0.7% | 131,300 |
| 2021/03/10 | 1,937 | 1,953 | 1,908 | 1,951 | +14 | +0.7% | 334,200 |
| 2021/03/09 | 1,907 | 1,945 | 1,902 | 1,937 | +54 | +2.9% | 108,400 |
| 2021/03/08 | 1,860 | 1,905 | 1,860 | 1,883 | +3 | +0.2% | 109,800 |
| 2021/03/05 | 1,845 | 1,880 | 1,845 | 1,880 | +26 | +1.4% | 85,400 |
| 2021/03/04 | 1,847 | 1,866 | 1,841 | 1,854 | -5 | -0.3% | 72,500 |
| 2021/03/03 | 1,865 | 1,870 | 1,829 | 1,859 | +7 | +0.4% | 83,700 |
| 2021/03/02 | 1,851 | 1,857 | 1,832 | 1,852 | +1 | +0.1% | 69,500 |
| 2021/03/01 | 1,828 | 1,851 | 1,803 | 1,851 | +58 | +3.2% | 109,200 |
| 2021/02/26 | 1,815 | 1,815 | 1,790 | 1,793 | -33 | -1.8% | 205,900 |
| 2021/02/25 | 1,818 | 1,828 | 1,800 | 1,826 | +34 | +1.9% | 45,200 |
| 2021/02/24 | 1,815 | 1,825 | 1,790 | 1,792 | -23 | -1.3% | 56,100 |
| 2021/02/22 | 1,810 | 1,826 | 1,806 | 1,815 | +13 | +0.7% | 78,900 |
| 2021/02/19 | 1,801 | 1,810 | 1,790 | 1,802 | -6 | -0.3% | 59,300 |
| 2021/02/18 | 1,834 | 1,834 | 1,800 | 1,808 | -29 | -1.6% | 35,800 |
| 2021/02/17 | 1,820 | 1,849 | 1,819 | 1,837 | +11 | +0.6% | 36,300 |
| 2021/02/16 | 1,846 | 1,846 | 1,821 | 1,826 | -13 | -0.7% | 25,300 |
| 2021/02/15 | 1,842 | 1,846 | 1,829 | 1,839 | -3 | -0.2% | 55,000 |
| 2021/02/12 | 1,850 | 1,853 | 1,829 | 1,842 | -13 | -0.7% | 59,600 |
| 2021/02/10 | 1,860 | 1,860 | 1,838 | 1,855 | +13 | +0.7% | 47,600 |
| 2021/02/09 | 1,836 | 1,845 | 1,820 | 1,842 | -7 | -0.4% | 34,300 |
| 2021/02/08 | 1,839 | 1,853 | 1,831 | 1,849 | +11 | +0.6% | 71,600 |
| 2021/02/05 | 1,850 | 1,852 | 1,830 | 1,838 | -12 | -0.6% | 78,800 |
| 2021/02/04 | 1,862 | 1,862 | 1,838 | 1,850 | -16 | -0.9% | 37,000 |
| 2021/02/03 | 1,849 | 1,882 | 1,835 | 1,866 | +28 | +1.5% | 71,300 |
| 2021/02/02 | 1,760 | 1,854 | 1,749 | 1,838 | +100 | +5.8% | 114,600 |
| 2021/02/01 | 1,719 | 1,760 | 1,681 | 1,738 | +47 | +2.8% | 212,300 |
| 2021/01/29 | 1,735 | 1,740 | 1,691 | 1,691 | -36 | -2.1% | 52,100 |
| 2021/01/28 | 1,709 | 1,742 | 1,699 | 1,727 | +9 | +0.5% | 46,600 |
| 2021/01/27 | 1,721 | 1,739 | 1,709 | 1,718 | -21 | -1.2% | 30,700 |
| 2021/01/26 | 1,750 | 1,757 | 1,732 | 1,739 | -3 | -0.2% | 32,300 |
| 2021/01/25 | 1,725 | 1,748 | 1,725 | 1,742 | +8 | +0.5% | 31,700 |
| 2021/01/22 | 1,701 | 1,739 | 1,701 | 1,734 | +9 | +0.5% | 69,600 |
| 2021/01/21 | 1,738 | 1,755 | 1,720 | 1,725 | +1 | +0.1% | 55,000 |
| 2021/01/20 | 1,720 | 1,730 | 1,707 | 1,724 | -1 | -0.1% | 32,900 |
| 2021/01/19 | 1,742 | 1,751 | 1,725 | 1,725 | -24 | -1.4% | 28,700 |
| 2021/01/18 | 1,740 | 1,758 | 1,727 | 1,749 | +5 | +0.3% | 34,500 |
1051～
1100
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 | 188,400円 | +2.6% | -1.5% | 4.25% | 9.87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 | 202,200円 | +6.4% | +23.0% | 3.56% | 14.49倍 | 0.65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 | 106,600円 | +3.1% | +6.9% | 3.75% | 13.08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
