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 |
|---|---|---|---|---|---|---|---|
| 2018/08/24 | 2,716 | 2,759 | 2,701 | 2,753 | +63 | +2.3% | 17,100 |
| 2018/08/23 | 2,686 | 2,696 | 2,654 | 2,690 | -18 | -0.7% | 33,600 |
| 2018/08/22 | 2,659 | 2,728 | 2,628 | 2,708 | +39 | +1.5% | 38,300 |
| 2018/08/21 | 2,672 | 2,699 | 2,665 | 2,669 | -8 | -0.3% | 18,300 |
| 2018/08/20 | 2,717 | 2,717 | 2,671 | 2,677 | -65 | -2.4% | 14,700 |
| 2018/08/17 | 2,680 | 2,753 | 2,678 | 2,742 | +87 | +3.3% | 27,900 |
| 2018/08/16 | 2,700 | 2,710 | 2,633 | 2,655 | -66 | -2.4% | 50,700 |
| 2018/08/15 | 2,745 | 2,757 | 2,706 | 2,721 | -24 | -0.9% | 18,100 |
| 2018/08/14 | 2,745 | 2,749 | 2,708 | 2,745 | +5 | +0.2% | 26,500 |
| 2018/08/13 | 2,818 | 2,867 | 2,733 | 2,740 | -78 | -2.8% | 35,500 |
| 2018/08/10 | 2,835 | 2,838 | 2,808 | 2,818 | -17 | -0.6% | 35,600 |
| 2018/08/09 | 2,841 | 2,858 | 2,820 | 2,835 | -16 | -0.6% | 21,400 |
| 2018/08/08 | 2,794 | 2,869 | 2,788 | 2,851 | +53 | +1.9% | 80,800 |
| 2018/08/07 | 2,808 | 2,808 | 2,769 | 2,798 | -11 | -0.4% | 68,000 |
| 2018/08/06 | 2,811 | 2,885 | 2,756 | 2,809 | -102 | -3.5% | 120,700 |
| 2018/08/03 | 2,881 | 2,921 | 2,875 | 2,911 | +36 | +1.3% | 40,000 |
| 2018/08/02 | 2,870 | 2,884 | 2,845 | 2,875 | +9 | +0.3% | 55,100 |
| 2018/08/01 | 2,842 | 2,869 | 2,802 | 2,866 | +27 | +1% | 83,900 |
| 2018/07/31 | 2,782 | 2,842 | 2,768 | 2,839 | -4 | -0.1% | 145,600 |
| 2018/07/30 | 2,925 | 2,927 | 2,781 | 2,843 | -447 | -13.6% | 339,900 |
| 2018/07/27 | 3,200 | 3,345 | 3,170 | 3,290 | +100 | +3.1% | 70,000 |
| 2018/07/26 | 3,225 | 3,240 | 3,150 | 3,190 | -15 | -0.5% | 33,500 |
| 2018/07/25 | 3,290 | 3,290 | 3,200 | 3,205 | -45 | -1.4% | 16,600 |
| 2018/07/24 | 3,290 | 3,305 | 3,235 | 3,250 | +30 | +0.9% | 16,300 |
| 2018/07/23 | 3,245 | 3,320 | 3,195 | 3,220 | +5 | +0.2% | 42,500 |
| 2018/07/20 | 3,300 | 3,310 | 3,190 | 3,215 | -100 | -3% | 30,600 |
| 2018/07/19 | 3,285 | 3,330 | 3,275 | 3,315 | +60 | +1.8% | 15,600 |
| 2018/07/18 | 3,265 | 3,275 | 3,240 | 3,255 | +45 | +1.4% | 12,800 |
| 2018/07/17 | 3,125 | 3,245 | 3,125 | 3,210 | +95 | +3% | 38,200 |
| 2018/07/13 | 3,080 | 3,125 | 3,040 | 3,115 | +55 | +1.8% | 30,700 |
| 2018/07/12 | 3,095 | 3,115 | 3,060 | 3,060 | +5 | +0.2% | 20,700 |
| 2018/07/11 | 3,120 | 3,145 | 3,050 | 3,055 | -115 | -3.6% | 42,900 |
| 2018/07/10 | 3,095 | 3,230 | 3,095 | 3,170 | +80 | +2.6% | 62,300 |
| 2018/07/09 | 3,110 | 3,145 | 3,085 | 3,090 | +5 | +0.2% | 35,500 |
| 2018/07/06 | 3,055 | 3,105 | 3,030 | 3,085 | +25 | +0.8% | 34,200 |
| 2018/07/05 | 3,115 | 3,175 | 3,055 | 3,060 | -80 | -2.5% | 30,500 |
| 2018/07/04 | 3,135 | 3,195 | 3,125 | 3,140 | -40 | -1.3% | 38,200 |
| 2018/07/03 | 3,260 | 3,260 | 3,165 | 3,180 | -75 | -2.3% | 26,000 |
| 2018/07/02 | 3,330 | 3,395 | 3,240 | 3,255 | -90 | -2.7% | 19,900 |
| 2018/06/29 | 3,375 | 3,380 | 3,330 | 3,345 | -30 | -0.9% | 13,600 |
| 2018/06/28 | 3,350 | 3,410 | 3,325 | 3,375 | +10 | +0.3% | 20,800 |
| 2018/06/27 | 3,365 | 3,390 | 3,350 | 3,365 | -15 | -0.4% | 11,800 |
| 2018/06/26 | 3,270 | 3,380 | 3,270 | 3,380 | +40 | +1.2% | 14,400 |
| 2018/06/25 | 3,300 | 3,390 | 3,300 | 3,340 | +35 | +1.1% | 25,100 |
| 2018/06/22 | 3,305 | 3,355 | 3,290 | 3,305 | ±0 | ±0% | 45,800 |
| 2018/06/21 | 3,270 | 3,340 | 3,265 | 3,305 | +35 | +1.1% | 23,100 |
| 2018/06/20 | 3,285 | 3,290 | 3,215 | 3,270 | -35 | -1.1% | 52,500 |
| 2018/06/19 | 3,365 | 3,400 | 3,290 | 3,305 | -70 | -2.1% | 29,200 |
| 2018/06/18 | 3,465 | 3,490 | 3,375 | 3,375 | -70 | -2% | 12,300 |
| 2018/06/15 | 3,530 | 3,560 | 3,445 | 3,445 | -50 | -1.4% | 23,800 |
1651～
1700
件表示中 / 6966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 | 181,000円 | +2.6% | -1.5% | 4.42% | 9.49倍 | 0.47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 |
| リケンテクノス | 107,300円 | +4.6% | -2.7% | 3.82% | 9.38倍 | 0.84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 |
| 日精化 | 225,000円 | -4.1% | -0.2% | 4.18% | 12.66倍 | 1.05倍 |
|
脂肪酸誘導体で高シェア、化粧品・医薬品原料が成長。環境衛生製品も。中国に生産子会社 |
| バルカー | 302,000円 | +3.1% | +16.7% | 4.97% | 11.07倍 | 1.05倍 |
|
配管つなぎ目の気体・液体漏れ防ぐシール材大手。プラント、半導体製造装置、産業機械が主用途 |
| 大有機 | 251,300円 | +4.0% | +9.4% | 2.71% | 14.60倍 | 1.12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 |
市場注目の銘柄
チャート関連のコラム
