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 |
|---|---|---|---|---|---|---|---|
| 2018/03/01 | 3,370 | 3,450 | 3,320 | 3,405 | ±0 | ±0% | 95,000 |
| 2018/02/28 | 3,410 | 3,500 | 3,405 | 3,405 | ±0 | ±0% | 75,300 |
| 2018/02/27 | 3,315 | 3,415 | 3,285 | 3,405 | +120 | +3.7% | 84,400 |
| 2018/02/26 | 3,350 | 3,360 | 3,280 | 3,285 | -60 | -1.8% | 54,300 |
| 2018/02/23 | 3,250 | 3,360 | 3,250 | 3,345 | +130 | +4% | 53,800 |
| 2018/02/22 | 3,275 | 3,285 | 3,210 | 3,215 | -80 | -2.4% | 48,500 |
| 2018/02/21 | 3,295 | 3,330 | 3,280 | 3,295 | ±0 | ±0% | 53,400 |
| 2018/02/20 | 3,320 | 3,335 | 3,270 | 3,295 | -20 | -0.6% | 60,800 |
| 2018/02/19 | 3,295 | 3,335 | 3,275 | 3,315 | +90 | +2.8% | 51,300 |
| 2018/02/16 | 3,285 | 3,295 | 3,225 | 3,225 | +5 | +0.2% | 51,500 |
| 2018/02/15 | 3,265 | 3,280 | 3,210 | 3,220 | +5 | +0.2% | 43,200 |
| 2018/02/14 | 3,220 | 3,285 | 3,185 | 3,215 | -25 | -0.8% | 84,800 |
| 2018/02/13 | 3,220 | 3,290 | 3,210 | 3,240 | +35 | +1.1% | 117,900 |
| 2018/02/09 | 3,160 | 3,215 | 3,125 | 3,205 | -30 | -0.9% | 140,200 |
| 2018/02/08 | 3,190 | 3,240 | 3,165 | 3,235 | +90 | +2.9% | 86,900 |
| 2018/02/07 | 3,195 | 3,255 | 3,145 | 3,145 | +65 | +2.1% | 111,600 |
| 2018/02/06 | 3,160 | 3,160 | 3,020 | 3,080 | -180 | -5.5% | 129,700 |
| 2018/02/05 | 3,295 | 3,295 | 3,225 | 3,260 | -75 | -2.2% | 106,900 |
| 2018/02/02 | 3,380 | 3,395 | 3,290 | 3,335 | -95 | -2.8% | 191,300 |
| 2018/02/01 | 3,425 | 3,510 | 3,370 | 3,430 | -205 | -5.6% | 232,100 |
| 2018/01/31 | 3,730 | 3,740 | 3,635 | 3,635 | -135 | -3.6% | 70,600 |
| 2018/01/30 | 3,840 | 3,850 | 3,770 | 3,770 | -70 | -1.8% | 33,900 |
| 2018/01/29 | 3,825 | 3,855 | 3,815 | 3,840 | +15 | +0.4% | 12,300 |
| 2018/01/26 | 3,820 | 3,835 | 3,810 | 3,825 | +35 | +0.9% | 20,100 |
| 2018/01/25 | 3,855 | 3,855 | 3,790 | 3,790 | -70 | -1.8% | 35,800 |
| 2018/01/24 | 3,880 | 3,905 | 3,850 | 3,860 | -20 | -0.5% | 17,300 |
| 2018/01/23 | 3,870 | 3,885 | 3,820 | 3,880 | +50 | +1.3% | 27,000 |
| 2018/01/22 | 3,840 | 3,840 | 3,780 | 3,830 | -15 | -0.4% | 38,400 |
| 2018/01/19 | 3,850 | 3,880 | 3,830 | 3,845 | -10 | -0.3% | 29,300 |
| 2018/01/18 | 3,935 | 3,940 | 3,855 | 3,855 | -80 | -2% | 41,600 |
| 2018/01/17 | 3,955 | 3,975 | 3,925 | 3,935 | -40 | -1% | 26,400 |
| 2018/01/16 | 3,960 | 3,980 | 3,940 | 3,975 | +10 | +0.3% | 21,400 |
| 2018/01/15 | 3,955 | 3,975 | 3,915 | 3,965 | +10 | +0.3% | 34,800 |
| 2018/01/12 | 3,945 | 3,970 | 3,905 | 3,955 | -15 | -0.4% | 50,300 |
| 2018/01/11 | 3,930 | 3,975 | 3,895 | 3,970 | +15 | +0.4% | 22,600 |
| 2018/01/10 | 3,875 | 3,980 | 3,875 | 3,955 | +80 | +2.1% | 43,800 |
| 2018/01/09 | 3,865 | 3,875 | 3,805 | 3,875 | +40 | +1% | 46,100 |
| 2018/01/05 | 3,870 | 3,885 | 3,790 | 3,835 | -25 | -0.6% | 38,500 |
| 2018/01/04 | 3,865 | 3,875 | 3,820 | 3,860 | ±0 | ±0% | 51,300 |
| 2017/12/29 | 3,875 | 3,900 | 3,850 | 3,860 | +25 | +0.7% | 31,500 |
| 2017/12/28 | 3,880 | 3,880 | 3,825 | 3,835 | +10 | +0.3% | 27,100 |
| 2017/12/27 | 3,860 | 3,870 | 3,780 | 3,825 | ±0 | ±0% | 33,100 |
| 2017/12/26 | 3,970 | 3,970 | 3,815 | 3,825 | -105 | -2.7% | 32,200 |
| 2017/12/25 | 3,950 | 3,970 | 3,910 | 3,930 | +40 | +1% | 19,700 |
| 2017/12/22 | 3,825 | 3,915 | 3,790 | 3,890 | +100 | +2.6% | 59,200 |
| 2017/12/21 | 3,785 | 3,800 | 3,775 | 3,790 | +5 | +0.1% | 28,100 |
| 2017/12/20 | 3,770 | 3,815 | 3,750 | 3,785 | +40 | +1.1% | 45,600 |
| 2017/12/19 | 3,725 | 3,755 | 3,690 | 3,745 | +35 | +0.9% | 34,900 |
| 2017/12/18 | 3,750 | 3,765 | 3,680 | 3,710 | -10 | -0.3% | 61,000 |
| 2017/12/15 | 3,775 | 3,780 | 3,675 | 3,720 | -55 | -1.5% | 79,300 |
1751～
1800
件表示中 / 6945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 | 189,100円 | +2.6% | -1.5% | 4.23% | 9.91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 |
| マンダム | 140,200円 | +4.0% | -26.9% | 2.85% | 34.02倍 | 0.90倍 |
|
「ギャツビー」「ルシード」など男性化粧品首位級。女性用も育成中。海外はインドネシア再構築 |
| 住精化 | 475,000円 | +4.2% | +17.1% | 4.21% | 7.32倍 | 0.66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 |
| 積水樹 | 186,500円 | +21.8% | -11.8% | 3.75% | 15.82倍 | 0.60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 |
| バルカー | 300,000円 | +1.2% | -12.2% | 5.00% | 10.56倍 | 1.06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
