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 |
---|---|---|---|---|---|---|---|
2023/12/11 | 1,793 | 1,793 | 1,773 | 1,780 | +14 | +0.8% | 105,300 |
2023/12/08 | 1,797 | 1,806 | 1,766 | 1,766 | -32 | -1.8% | 125,500 |
2023/12/07 | 1,794 | 1,806 | 1,789 | 1,798 | +17 | +1% | 104,200 |
2023/12/06 | 1,766 | 1,786 | 1,766 | 1,781 | +27 | +1.5% | 55,000 |
2023/12/05 | 1,758 | 1,778 | 1,753 | 1,754 | -19 | -1.1% | 56,200 |
2023/12/04 | 1,800 | 1,803 | 1,770 | 1,773 | -21 | -1.2% | 72,600 |
2023/12/01 | 1,790 | 1,808 | 1,790 | 1,794 | +11 | +0.6% | 44,500 |
2023/11/30 | 1,781 | 1,789 | 1,763 | 1,783 | +2 | +0.1% | 42,300 |
2023/11/29 | 1,810 | 1,813 | 1,776 | 1,781 | -29 | -1.6% | 64,400 |
2023/11/28 | 1,804 | 1,810 | 1,793 | 1,810 | +4 | +0.2% | 56,100 |
2023/11/27 | 1,798 | 1,816 | 1,796 | 1,806 | +12 | +0.7% | 85,600 |
2023/11/24 | 1,789 | 1,797 | 1,783 | 1,794 | +9 | +0.5% | 37,600 |
2023/11/22 | 1,770 | 1,786 | 1,770 | 1,785 | +10 | +0.6% | 35,300 |
2023/11/21 | 1,769 | 1,784 | 1,761 | 1,775 | +6 | +0.3% | 93,900 |
2023/11/20 | 1,767 | 1,782 | 1,761 | 1,769 | +5 | +0.3% | 58,900 |
2023/11/17 | 1,750 | 1,768 | 1,750 | 1,764 | -10 | -0.6% | 58,300 |
2023/11/16 | 1,791 | 1,797 | 1,764 | 1,774 | -17 | -0.9% | 40,100 |
2023/11/15 | 1,779 | 1,798 | 1,754 | 1,791 | +6 | +0.3% | 61,500 |
2023/11/14 | 1,782 | 1,789 | 1,764 | 1,785 | +13 | +0.7% | 69,600 |
2023/11/13 | 1,763 | 1,784 | 1,760 | 1,772 | +12 | +0.7% | 96,100 |
2023/11/10 | 1,738 | 1,760 | 1,731 | 1,760 | -1 | -0.1% | 73,600 |
2023/11/09 | 1,734 | 1,770 | 1,724 | 1,761 | +18 | +1% | 101,500 |
2023/11/08 | 1,757 | 1,761 | 1,742 | 1,743 | -14 | -0.8% | 120,800 |
2023/11/07 | 1,760 | 1,772 | 1,737 | 1,757 | -19 | -1.1% | 109,100 |
2023/11/06 | 1,799 | 1,799 | 1,760 | 1,776 | -20 | -1.1% | 161,500 |
2023/11/02 | 1,824 | 1,824 | 1,788 | 1,796 | -36 | -2% | 95,500 |
2023/11/01 | 1,850 | 1,850 | 1,812 | 1,832 | -41 | -2.2% | 191,100 |
2023/10/31 | 1,871 | 1,881 | 1,840 | 1,873 | +27 | +1.5% | 33,600 |
2023/10/30 | 1,858 | 1,885 | 1,838 | 1,846 | -22 | -1.2% | 47,300 |
2023/10/27 | 1,862 | 1,872 | 1,845 | 1,868 | +24 | +1.3% | 27,600 |
2023/10/26 | 1,862 | 1,874 | 1,835 | 1,844 | -18 | -1% | 29,100 |
2023/10/25 | 1,886 | 1,893 | 1,857 | 1,862 | -9 | -0.5% | 30,000 |
2023/10/24 | 1,880 | 1,883 | 1,838 | 1,871 | -9 | -0.5% | 45,100 |
2023/10/23 | 1,891 | 1,900 | 1,880 | 1,880 | -16 | -0.8% | 24,800 |
2023/10/20 | 1,901 | 1,907 | 1,891 | 1,896 | -16 | -0.8% | 29,900 |
2023/10/19 | 1,915 | 1,922 | 1,906 | 1,912 | -9 | -0.5% | 9,800 |
2023/10/18 | 1,944 | 1,944 | 1,906 | 1,921 | -8 | -0.4% | 22,900 |
2023/10/17 | 1,939 | 1,948 | 1,925 | 1,929 | +4 | +0.2% | 18,400 |
2023/10/16 | 1,950 | 1,950 | 1,918 | 1,925 | -26 | -1.3% | 19,400 |
2023/10/13 | 1,965 | 1,969 | 1,943 | 1,951 | -28 | -1.4% | 17,700 |
2023/10/12 | 1,953 | 1,981 | 1,942 | 1,979 | +40 | +2.1% | 23,600 |
2023/10/11 | 1,974 | 1,974 | 1,939 | 1,939 | -28 | -1.4% | 27,300 |
2023/10/10 | 1,938 | 1,973 | 1,938 | 1,967 | +33 | +1.7% | 24,300 |
2023/10/06 | 1,931 | 1,949 | 1,930 | 1,934 | -3 | -0.2% | 23,500 |
2023/10/05 | 1,917 | 1,944 | 1,917 | 1,937 | +24 | +1.3% | 32,100 |
2023/10/04 | 1,943 | 1,943 | 1,906 | 1,913 | -68 | -3.4% | 52,300 |
2023/10/03 | 2,020 | 2,021 | 1,976 | 1,981 | -34 | -1.7% | 36,700 |
2023/10/02 | 2,043 | 2,063 | 2,015 | 2,015 | -28 | -1.4% | 35,000 |
2023/09/29 | 2,032 | 2,050 | 2,029 | 2,043 | +11 | +0.5% | 37,400 |
2023/09/28 | 2,052 | 2,055 | 2,022 | 2,032 | -36 | -1.7% | 36,100 |
101~
150
件表示中 / 6706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 | 222,700円 | +8.1% | -8.9% | 3.59% | 11.01倍 | 0.61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 |
住精化 | 509,000円 | -0.0% | -17.7% | 3.93% | 13.54倍 | 0.73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 |
タキロンシーアイ | 72,700円 | +5.4% | +16.9% | 3.30% | 12.64倍 | 0.73倍 |
|
プラスチック加工大手でIT向け樹脂板首位。樹脂系建材でも高シェア。シーアイ化成と合併 |
石原産 | 169,200円 | +4.0% | -39.4% | 4.14% | 10.77倍 | 0.61倍 |
|
顔料など酸化チタン大手。MLCC向けチタン酸バリウムなど機能材料が柱。農薬は新興国開拓 |
日精化 | 259,300円 | +6.5% | +10.1% | 2.85% | 16.90倍 | 1.25倍 |
|
脂肪酸誘導体で高シェア、化粧品・医薬品原料が成長。家庭用製品も。中国に生産子会社 |
市場注目の銘柄
チャート関連のコラム