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 |
|---|---|---|---|---|---|---|---|
| 2021/01/15 | 1,762 | 1,770 | 1,741 | 1,744 | -12 | -0.7% | 67,700 |
| 2021/01/14 | 1,751 | 1,771 | 1,747 | 1,756 | -10 | -0.6% | 61,800 |
| 2021/01/13 | 1,766 | 1,790 | 1,760 | 1,766 | -6 | -0.3% | 53,900 |
| 2021/01/12 | 1,782 | 1,786 | 1,765 | 1,772 | -21 | -1.2% | 62,100 |
| 2021/01/08 | 1,742 | 1,793 | 1,742 | 1,793 | +45 | +2.6% | 112,500 |
| 2021/01/07 | 1,740 | 1,765 | 1,717 | 1,748 | +17 | +1% | 94,900 |
| 2021/01/06 | 1,711 | 1,739 | 1,711 | 1,731 | -2 | -0.1% | 51,100 |
| 2021/01/05 | 1,712 | 1,755 | 1,700 | 1,733 | +30 | +1.8% | 65,300 |
| 2021/01/04 | 1,734 | 1,734 | 1,690 | 1,703 | -28 | -1.6% | 72,900 |
| 2020/12/30 | 1,750 | 1,755 | 1,727 | 1,731 | -19 | -1.1% | 52,000 |
| 2020/12/29 | 1,751 | 1,753 | 1,724 | 1,750 | +32 | +1.9% | 47,800 |
| 2020/12/28 | 1,747 | 1,747 | 1,706 | 1,718 | -29 | -1.7% | 66,900 |
| 2020/12/25 | 1,727 | 1,747 | 1,721 | 1,747 | +43 | +2.5% | 46,400 |
| 2020/12/24 | 1,706 | 1,722 | 1,695 | 1,704 | +6 | +0.4% | 28,200 |
| 2020/12/23 | 1,723 | 1,723 | 1,685 | 1,698 | -21 | -1.2% | 34,800 |
| 2020/12/22 | 1,730 | 1,736 | 1,700 | 1,719 | -22 | -1.3% | 51,600 |
| 2020/12/21 | 1,777 | 1,785 | 1,733 | 1,741 | -34 | -1.9% | 50,400 |
| 2020/12/18 | 1,745 | 1,775 | 1,722 | 1,775 | +61 | +3.6% | 99,100 |
| 2020/12/17 | 1,754 | 1,754 | 1,696 | 1,714 | -41 | -2.3% | 111,400 |
| 2020/12/16 | 1,736 | 1,759 | 1,700 | 1,755 | +41 | +2.4% | 172,000 |
| 2020/12/15 | 1,614 | 1,734 | 1,610 | 1,714 | +140 | +8.9% | 253,700 |
| 2020/12/14 | 1,575 | 1,585 | 1,565 | 1,574 | -1 | -0.1% | 78,900 |
| 2020/12/11 | 1,565 | 1,579 | 1,537 | 1,575 | ±0 | ±0% | 90,100 |
| 2020/12/10 | 1,554 | 1,589 | 1,539 | 1,575 | +21 | +1.4% | 102,200 |
| 2020/12/09 | 1,551 | 1,557 | 1,538 | 1,554 | -1 | -0.1% | 105,500 |
| 2020/12/08 | 1,563 | 1,570 | 1,535 | 1,555 | -18 | -1.1% | 41,400 |
| 2020/12/07 | 1,595 | 1,595 | 1,544 | 1,573 | -7 | -0.4% | 94,700 |
| 2020/12/04 | 1,577 | 1,607 | 1,569 | 1,580 | +3 | +0.2% | 80,700 |
| 2020/12/03 | 1,538 | 1,582 | 1,515 | 1,577 | +45 | +2.9% | 76,800 |
| 2020/12/02 | 1,530 | 1,543 | 1,522 | 1,532 | +2 | +0.1% | 79,000 |
| 2020/12/01 | 1,512 | 1,541 | 1,500 | 1,530 | +23 | +1.5% | 63,200 |
| 2020/11/30 | 1,547 | 1,547 | 1,506 | 1,507 | -40 | -2.6% | 42,200 |
| 2020/11/27 | 1,539 | 1,560 | 1,530 | 1,547 | +8 | +0.5% | 60,100 |
| 2020/11/26 | 1,535 | 1,544 | 1,507 | 1,539 | -4 | -0.3% | 61,700 |
| 2020/11/25 | 1,559 | 1,565 | 1,535 | 1,543 | -4 | -0.3% | 75,300 |
| 2020/11/24 | 1,543 | 1,554 | 1,521 | 1,547 | +29 | +1.9% | 85,300 |
| 2020/11/20 | 1,504 | 1,523 | 1,488 | 1,518 | +28 | +1.9% | 81,400 |
| 2020/11/19 | 1,489 | 1,520 | 1,460 | 1,490 | -22 | -1.5% | 125,100 |
| 2020/11/18 | 1,552 | 1,552 | 1,503 | 1,512 | -34 | -2.2% | 62,800 |
| 2020/11/17 | 1,540 | 1,554 | 1,530 | 1,546 | +17 | +1.1% | 67,200 |
| 2020/11/16 | 1,529 | 1,543 | 1,521 | 1,529 | -4 | -0.3% | 77,100 |
| 2020/11/13 | 1,558 | 1,569 | 1,518 | 1,533 | -28 | -1.8% | 60,000 |
| 2020/11/12 | 1,534 | 1,561 | 1,527 | 1,561 | +27 | +1.8% | 57,900 |
| 2020/11/11 | 1,544 | 1,552 | 1,527 | 1,534 | +13 | +0.9% | 69,200 |
| 2020/11/10 | 1,521 | 1,533 | 1,510 | 1,521 | -8 | -0.5% | 94,200 |
| 2020/11/09 | 1,544 | 1,544 | 1,522 | 1,529 | +6 | +0.4% | 37,200 |
| 2020/11/06 | 1,515 | 1,539 | 1,504 | 1,523 | +12 | +0.8% | 54,300 |
| 2020/11/05 | 1,498 | 1,515 | 1,480 | 1,511 | +24 | +1.6% | 107,100 |
| 2020/11/04 | 1,514 | 1,518 | 1,479 | 1,487 | -8 | -0.5% | 95,700 |
| 2020/11/02 | 1,484 | 1,513 | 1,462 | 1,495 | +11 | +0.7% | 88,900 |
1101～
1150
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
