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 |
|---|---|---|---|---|---|---|---|
| 2017/10/02 | 3,490 | 3,500 | 3,445 | 3,465 | +15 | +0.4% | 60,100 |
| 2017/09/29 | 3,480 | 3,520 | 3,440 | 3,450 | -25 | -0.7% | 49,700 |
| 2017/09/28 | 3,420 | 3,525 | 3,395 | 3,475 | +55 | +1.6% | 92,400 |
| 2017/09/27 | 3,335 | 3,440 | 3,335 | 3,420 | +45 | +1.3% | 42,200 |
| 2017/09/26 | 3,265 | 3,375 | 3,265 | 3,375 | +80 | +2.4% | 66,000 |
| 2017/09/25 | 3,335 | 3,360 | 3,290 | 3,295 | +5 | +0.2% | 58,900 |
| 2017/09/22 | 3,310 | 3,335 | 3,270 | 3,290 | -25 | -0.8% | 25,700 |
| 2017/09/21 | 3,325 | 3,355 | 3,305 | 3,315 | -20 | -0.6% | 34,100 |
| 2017/09/20 | 3,390 | 3,405 | 3,325 | 3,335 | -75 | -2.2% | 38,600 |
| 2017/09/19 | 3,380 | 3,435 | 3,365 | 3,410 | +35 | +1% | 49,600 |
| 2017/09/15 | 3,330 | 3,385 | 3,315 | 3,375 | +35 | +1% | 43,300 |
| 2017/09/14 | 3,395 | 3,395 | 3,335 | 3,340 | -10 | -0.3% | 27,400 |
| 2017/09/13 | 3,305 | 3,360 | 3,305 | 3,350 | +60 | +1.8% | 16,800 |
| 2017/09/12 | 3,300 | 3,315 | 3,245 | 3,290 | +25 | +0.8% | 40,600 |
| 2017/09/11 | 3,255 | 3,290 | 3,245 | 3,265 | +40 | +1.2% | 25,900 |
| 2017/09/08 | 3,260 | 3,260 | 3,210 | 3,225 | -55 | -1.7% | 48,500 |
| 2017/09/07 | 3,255 | 3,305 | 3,240 | 3,280 | +95 | +3% | 43,200 |
| 2017/09/06 | 3,160 | 3,210 | 3,135 | 3,185 | +20 | +0.6% | 62,300 |
| 2017/09/05 | 3,300 | 3,315 | 3,130 | 3,165 | -145 | -4.4% | 72,800 |
| 2017/09/04 | 3,340 | 3,395 | 3,305 | 3,310 | -30 | -0.9% | 35,000 |
| 2017/09/01 | 3,360 | 3,360 | 3,310 | 3,340 | +30 | +0.9% | 25,100 |
| 2017/08/31 | 3,305 | 3,325 | 3,280 | 3,310 | +10 | +0.3% | 44,000 |
| 2017/08/30 | 3,310 | 3,320 | 3,275 | 3,300 | ±0 | ±0% | 65,100 |
| 2017/08/29 | 3,345 | 3,345 | 3,285 | 3,300 | -65 | -1.9% | 38,900 |
| 2017/08/28 | 3,395 | 3,420 | 3,355 | 3,365 | -25 | -0.7% | 35,300 |
| 2017/08/25 | 3,370 | 3,445 | 3,360 | 3,390 | +35 | +1% | 45,400 |
| 2017/08/24 | 3,285 | 3,355 | 3,285 | 3,355 | +70 | +2.1% | 38,100 |
| 2017/08/23 | 3,300 | 3,325 | 3,285 | 3,285 | ±0 | ±0% | 18,900 |
| 2017/08/22 | 3,260 | 3,300 | 3,245 | 3,285 | ±0 | ±0% | 33,100 |
| 2017/08/21 | 3,265 | 3,290 | 3,255 | 3,285 | +25 | +0.8% | 21,800 |
| 2017/08/18 | 3,255 | 3,295 | 3,220 | 3,260 | -60 | -1.8% | 59,800 |
| 2017/08/17 | 3,330 | 3,350 | 3,295 | 3,320 | -10 | -0.3% | 32,100 |
| 2017/08/16 | 3,330 | 3,350 | 3,315 | 3,330 | -5 | -0.1% | 49,000 |
| 2017/08/15 | 3,300 | 3,350 | 3,290 | 3,335 | +60 | +1.8% | 59,000 |
| 2017/08/14 | 3,325 | 3,345 | 3,240 | 3,275 | -10 | -0.3% | 125,600 |
| 2017/08/10 | 3,270 | 3,325 | 3,265 | 3,285 | +30 | +0.9% | 62,100 |
| 2017/08/09 | 3,305 | 3,310 | 3,235 | 3,255 | -60 | -1.8% | 43,800 |
| 2017/08/08 | 3,305 | 3,330 | 3,295 | 3,315 | +10 | +0.3% | 27,400 |
| 2017/08/07 | 3,290 | 3,320 | 3,255 | 3,305 | +45 | +1.4% | 35,900 |
| 2017/08/04 | 3,245 | 3,315 | 3,230 | 3,260 | ±0 | ±0% | 63,800 |
| 2017/08/03 | 3,320 | 3,340 | 3,255 | 3,260 | -60 | -1.8% | 47,000 |
| 2017/08/02 | 3,455 | 3,460 | 3,315 | 3,320 | -135 | -3.9% | 84,600 |
| 2017/08/01 | 3,420 | 3,570 | 3,420 | 3,455 | -35 | -1% | 101,100 |
| 2017/07/31 | 3,405 | 3,595 | 3,360 | 3,490 | +270 | +8.4% | 281,500 |
| 2017/07/28 | 3,220 | 3,255 | 3,210 | 3,220 | -30 | -0.9% | 74,700 |
| 2017/07/27 | 3,215 | 3,300 | 3,210 | 3,250 | +35 | +1.1% | 74,000 |
| 2017/07/26 | 3,240 | 3,270 | 3,205 | 3,215 | -25 | -0.8% | 62,000 |
| 2017/07/25 | 3,300 | 3,300 | 3,240 | 3,240 | -70 | -2.1% | 26,100 |
| 2017/07/24 | 3,345 | 3,345 | 3,295 | 3,310 | -50 | -1.5% | 38,700 |
| 2017/07/21 | 3,320 | 3,395 | 3,320 | 3,360 | +40 | +1.2% | 76,900 |
1851～
1900
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
