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 |
|---|---|---|---|---|---|---|---|
| 2018/06/28 | 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 |
| 2018/05/17 | 3,550 | 3,585 | 3,540 | 3,565 | +25 | +0.7% | 22,800 |
| 2018/05/16 | 3,510 | 3,570 | 3,505 | 3,540 | +30 | +0.9% | 35,100 |
| 2018/05/15 | 3,480 | 3,525 | 3,465 | 3,510 | +35 | +1% | 22,700 |
| 2018/05/14 | 3,410 | 3,490 | 3,390 | 3,475 | +60 | +1.8% | 31,400 |
| 2018/05/11 | 3,410 | 3,450 | 3,390 | 3,415 | +5 | +0.1% | 32,100 |
| 2018/05/10 | 3,385 | 3,435 | 3,385 | 3,410 | +25 | +0.7% | 34,800 |
| 2018/05/09 | 3,400 | 3,410 | 3,365 | 3,385 | -5 | -0.1% | 41,400 |
| 2018/05/08 | 3,365 | 3,450 | 3,355 | 3,390 | +40 | +1.2% | 41,100 |
| 2018/05/07 | 3,330 | 3,360 | 3,305 | 3,350 | +30 | +0.9% | 54,000 |
| 2018/05/02 | 3,150 | 3,325 | 3,135 | 3,320 | +115 | +3.6% | 105,300 |
| 2018/05/01 | 3,335 | 3,350 | 3,190 | 3,205 | -340 | -9.6% | 165,600 |
| 2018/04/27 | 3,570 | 3,570 | 3,515 | 3,545 | -15 | -0.4% | 29,500 |
| 2018/04/26 | 3,535 | 3,575 | 3,495 | 3,560 | +45 | +1.3% | 44,200 |
| 2018/04/25 | 3,470 | 3,520 | 3,435 | 3,515 | +45 | +1.3% | 48,400 |
| 2018/04/24 | 3,430 | 3,470 | 3,405 | 3,470 | +50 | +1.5% | 52,900 |
| 2018/04/23 | 3,465 | 3,500 | 3,420 | 3,420 | -30 | -0.9% | 22,400 |
| 2018/04/20 | 3,400 | 3,460 | 3,390 | 3,450 | +15 | +0.4% | 29,900 |
| 2018/04/19 | 3,455 | 3,470 | 3,410 | 3,435 | +15 | +0.4% | 64,400 |
| 2018/04/18 | 3,395 | 3,440 | 3,325 | 3,420 | -45 | -1.3% | 94,300 |
| 2018/04/17 | 3,530 | 3,530 | 3,465 | 3,465 | -70 | -2% | 23,300 |
1751～
1800
件表示中 / 7026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 | 195,200円 | -0.2% | -13.8% | 4.10% | 10.66倍 | 0.51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 |
| 大有機 | 302,000円 | +4.0% | +9.4% | 2.28% | 17.55倍 | 1.38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 |
| 住精化 | 458,000円 | -1.7% | -17.2% | 4.37% | 8.96倍 | 0.64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 |
| 大倉工 | 493,000円 | +4.7% | +9.6% | 3.96% | 12.66倍 | 0.91倍 |
|
合成樹脂フィルム大手。液晶向け光学フィルムなど新規材料部門が柱に成長、建材部門も強化 |
| リケンテクノス | 117,800円 | +4.6% | -2.7% | 3.48% | 10.12倍 | 0.91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 |
市場注目の銘柄
チャート関連のコラム
