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 |
|---|---|---|---|---|---|---|---|
| 2018/02/01 | 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 |
| 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 |
1851～
1900
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
