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 |
|---|---|---|---|---|---|---|---|
| 2017/10/05 | 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 |
| 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 |
1901～
1950
件表示中 / 6998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 | 184,400円 | +2.6% | -1.5% | 4.34% | 9.67倍 | 0.48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 |
| 大日精 | 329,000円 | +2.0% | +5.6% | 5.29% | 9.37倍 | 0.45倍 |
|
顔料で創業しインキ、樹脂などに展開。合成樹脂着色剤で首位。高付加価値の高分子が成長 |
| バルカー | 317,500円 | +3.1% | +16.7% | 4.72% | 11.64倍 | 1.11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 |
| 高圧ガス | 103,200円 | +3.1% | +6.9% | 3.88% | 12.66倍 | 0.72倍 |
|
首位の溶解アセチレン筆頭に酸素、アルゴンなど各種工業用ガスを供給。化成品は接着剤が主 |
| リケンテクノス | 108,900円 | +4.6% | -2.7% | 3.76% | 9.47倍 | 0.85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
