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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 3,810 | 3,815 | 3,755 | 3,775 | ±0 | ±0% | 36,500 |
| 2017/12/13 | 3,840 | 3,845 | 3,765 | 3,775 | -35 | -0.9% | 44,900 |
| 2017/12/12 | 3,880 | 3,880 | 3,810 | 3,810 | -70 | -1.8% | 34,900 |
| 2017/12/11 | 3,835 | 3,915 | 3,820 | 3,880 | +65 | +1.7% | 75,800 |
| 2017/12/08 | 3,765 | 3,865 | 3,765 | 3,815 | +55 | +1.5% | 66,300 |
| 2017/12/07 | 3,795 | 3,835 | 3,755 | 3,760 | +25 | +0.7% | 60,400 |
| 2017/12/06 | 3,755 | 3,795 | 3,725 | 3,735 | -40 | -1.1% | 53,300 |
| 2017/12/05 | 3,815 | 3,815 | 3,745 | 3,775 | -40 | -1% | 38,100 |
| 2017/12/04 | 3,840 | 3,875 | 3,810 | 3,815 | +10 | +0.3% | 52,900 |
| 2017/12/01 | 3,780 | 3,825 | 3,760 | 3,805 | +20 | +0.5% | 48,500 |
| 2017/11/30 | 3,815 | 3,815 | 3,725 | 3,785 | ±0 | ±0% | 65,700 |
| 2017/11/29 | 3,765 | 3,850 | 3,745 | 3,785 | +20 | +0.5% | 65,100 |
| 2017/11/28 | 3,775 | 3,780 | 3,690 | 3,765 | +15 | +0.4% | 68,900 |
| 2017/11/27 | 3,650 | 3,765 | 3,645 | 3,750 | +145 | +4% | 101,700 |
| 2017/11/24 | 3,655 | 3,655 | 3,545 | 3,605 | -5 | -0.1% | 78,900 |
| 2017/11/22 | 3,590 | 3,660 | 3,585 | 3,610 | +80 | +2.3% | 49,900 |
| 2017/11/21 | 3,520 | 3,550 | 3,500 | 3,530 | +40 | +1.1% | 30,400 |
| 2017/11/20 | 3,470 | 3,500 | 3,460 | 3,490 | +20 | +0.6% | 35,400 |
| 2017/11/17 | 3,490 | 3,510 | 3,455 | 3,470 | -10 | -0.3% | 70,500 |
| 2017/11/16 | 3,395 | 3,515 | 3,380 | 3,480 | +60 | +1.8% | 48,300 |
| 2017/11/15 | 3,540 | 3,550 | 3,410 | 3,420 | -130 | -3.7% | 69,400 |
| 2017/11/14 | 3,575 | 3,585 | 3,530 | 3,550 | -25 | -0.7% | 46,600 |
| 2017/11/13 | 3,600 | 3,600 | 3,560 | 3,575 | -5 | -0.1% | 51,800 |
| 2017/11/10 | 3,590 | 3,615 | 3,560 | 3,580 | -25 | -0.7% | 51,000 |
| 2017/11/09 | 3,600 | 3,650 | 3,555 | 3,605 | +25 | +0.7% | 91,100 |
| 2017/11/08 | 3,550 | 3,625 | 3,545 | 3,580 | -5 | -0.1% | 72,500 |
| 2017/11/07 | 3,565 | 3,615 | 3,565 | 3,585 | ±0 | ±0% | 35,200 |
| 2017/11/06 | 3,575 | 3,595 | 3,560 | 3,585 | ±0 | ±0% | 35,300 |
| 2017/11/02 | 3,580 | 3,630 | 3,575 | 3,585 | -30 | -0.8% | 58,700 |
| 2017/11/01 | 3,655 | 3,660 | 3,575 | 3,615 | -40 | -1.1% | 102,100 |
| 2017/10/31 | 3,730 | 3,750 | 3,645 | 3,655 | -25 | -0.7% | 86,000 |
| 2017/10/30 | 3,590 | 3,730 | 3,490 | 3,680 | -120 | -3.2% | 327,800 |
| 2017/10/27 | 3,775 | 3,810 | 3,720 | 3,800 | +45 | +1.2% | 83,300 |
| 2017/10/26 | 3,755 | 3,825 | 3,755 | 3,755 | -30 | -0.8% | 70,900 |
| 2017/10/25 | 3,755 | 3,860 | 3,755 | 3,785 | +55 | +1.5% | 91,800 |
| 2017/10/24 | 3,730 | 3,775 | 3,715 | 3,730 | ±0 | ±0% | 62,600 |
| 2017/10/23 | 3,725 | 3,785 | 3,715 | 3,730 | +75 | +2.1% | 53,500 |
| 2017/10/20 | 3,645 | 3,675 | 3,615 | 3,655 | -15 | -0.4% | 55,200 |
| 2017/10/19 | 3,680 | 3,740 | 3,660 | 3,670 | ±0 | ±0% | 80,500 |
| 2017/10/18 | 3,670 | 3,685 | 3,655 | 3,670 | ±0 | ±0% | 75,000 |
| 2017/10/17 | 3,640 | 3,675 | 3,620 | 3,670 | +10 | +0.3% | 39,800 |
| 2017/10/16 | 3,675 | 3,680 | 3,625 | 3,660 | -20 | -0.5% | 48,100 |
| 2017/10/13 | 3,620 | 3,685 | 3,560 | 3,680 | -85 | -2.3% | 233,300 |
| 2017/10/12 | 3,800 | 3,800 | 3,745 | 3,765 | -5 | -0.1% | 43,900 |
| 2017/10/11 | 3,790 | 3,870 | 3,730 | 3,770 | -20 | -0.5% | 77,800 |
| 2017/10/10 | 3,730 | 3,800 | 3,715 | 3,790 | +60 | +1.6% | 68,200 |
| 2017/10/06 | 3,715 | 3,765 | 3,680 | 3,730 | +5 | +0.1% | 70,100 |
| 2017/10/05 | 3,695 | 3,765 | 3,680 | 3,725 | ±0 | ±0% | 59,000 |
| 2017/10/04 | 3,635 | 3,740 | 3,635 | 3,725 | +105 | +2.9% | 95,300 |
| 2017/10/03 | 3,515 | 3,635 | 3,495 | 3,620 | +155 | +4.5% | 114,700 |
1801～
1850
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
