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 |
|---|---|---|---|---|---|---|---|
| 2018/07/27 | 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 |
| 2018/06/14 | 3,530 | 3,545 | 3,495 | 3,495 | -50 | -1.4% | 22,700 |
| 2018/06/13 | 3,540 | 3,565 | 3,535 | 3,545 | -15 | -0.4% | 20,500 |
| 2018/06/12 | 3,570 | 3,580 | 3,545 | 3,560 | -10 | -0.3% | 25,400 |
| 2018/06/11 | 3,575 | 3,595 | 3,540 | 3,570 | ±0 | ±0% | 27,700 |
| 2018/06/08 | 3,480 | 3,575 | 3,460 | 3,570 | +105 | +3% | 40,300 |
| 2018/06/07 | 3,445 | 3,480 | 3,425 | 3,465 | +60 | +1.8% | 22,700 |
| 2018/06/06 | 3,425 | 3,460 | 3,395 | 3,405 | -55 | -1.6% | 21,800 |
| 2018/06/05 | 3,485 | 3,490 | 3,440 | 3,460 | -15 | -0.4% | 16,200 |
| 2018/06/04 | 3,465 | 3,510 | 3,455 | 3,475 | +40 | +1.2% | 24,400 |
| 2018/06/01 | 3,375 | 3,450 | 3,365 | 3,435 | +45 | +1.3% | 24,800 |
| 2018/05/31 | 3,450 | 3,450 | 3,390 | 3,390 | +10 | +0.3% | 36,800 |
| 2018/05/30 | 3,400 | 3,405 | 3,355 | 3,380 | -55 | -1.6% | 32,600 |
| 2018/05/29 | 3,445 | 3,490 | 3,420 | 3,435 | +20 | +0.6% | 29,800 |
| 2018/05/28 | 3,475 | 3,475 | 3,400 | 3,415 | -15 | -0.4% | 26,600 |
| 2018/05/25 | 3,480 | 3,495 | 3,430 | 3,430 | -15 | -0.4% | 26,800 |
| 2018/05/24 | 3,540 | 3,545 | 3,435 | 3,445 | -40 | -1.1% | 26,200 |
| 2018/05/23 | 3,495 | 3,550 | 3,485 | 3,485 | ±0 | ±0% | 20,200 |
| 2018/05/22 | 3,510 | 3,540 | 3,480 | 3,485 | -45 | -1.3% | 23,700 |
| 2018/05/21 | 3,605 | 3,620 | 3,525 | 3,530 | -75 | -2.1% | 42,500 |
| 2018/05/18 | 3,560 | 3,620 | 3,535 | 3,605 | +40 | +1.1% | 31,600 |
1701～
1750
件表示中 / 6996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 | 186,500円 | +2.6% | -1.5% | 4.29% | 9.78倍 | 0.48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 | 435,500円 | -1.7% | -17.2% | 4.59% | 8.52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 |
| 大日精 | 327,500円 | +2.0% | +5.6% | 5.31% | 9.33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 |
| 高圧ガス | 105,400円 | +3.1% | +6.9% | 3.80% | 12.93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 |
| バルカー | 312,000円 | +3.1% | +16.7% | 4.81% | 11.44倍 | 1.09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 |
市場注目の銘柄
チャート関連のコラム
