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 |
|---|---|---|---|---|---|---|---|
| 2017/08/18 | 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 |
| 2017/07/20 | 3,330 | 3,350 | 3,310 | 3,320 | -10 | -0.3% | 49,000 |
| 2017/07/19 | 3,305 | 3,345 | 3,295 | 3,330 | +20 | +0.6% | 45,700 |
| 2017/07/18 | 3,220 | 3,325 | 3,220 | 3,310 | +65 | +2% | 48,600 |
| 2017/07/14 | 3,260 | 3,275 | 3,245 | 3,245 | -10 | -0.3% | 55,600 |
| 2017/07/13 | 3,260 | 3,300 | 3,255 | 3,255 | -10 | -0.3% | 46,500 |
| 2017/07/12 | 3,305 | 3,350 | 3,265 | 3,265 | -75 | -2.2% | 39,600 |
| 2017/07/11 | 3,300 | 3,375 | 3,295 | 3,340 | +50 | +1.5% | 53,700 |
| 2017/07/10 | 3,275 | 3,335 | 3,275 | 3,290 | +35 | +1.1% | 66,600 |
| 2017/07/07 | 3,310 | 3,355 | 3,245 | 3,255 | -55 | -1.7% | 130,600 |
| 2017/07/06 | 3,340 | 3,370 | 3,295 | 3,310 | -30 | -0.9% | 76,600 |
| 2017/07/05 | 3,330 | 3,350 | 3,305 | 3,340 | +35 | +1.1% | 57,700 |
| 2017/07/04 | 3,380 | 3,380 | 3,260 | 3,305 | -65 | -1.9% | 115,800 |
| 2017/07/03 | 3,385 | 3,430 | 3,350 | 3,370 | -20 | -0.6% | 75,900 |
| 2017/06/30 | 3,355 | 3,395 | 3,335 | 3,390 | -5 | -0.1% | 100,200 |
| 2017/06/29 | 3,355 | 3,405 | 3,335 | 3,395 | +25 | +0.7% | 111,400 |
| 2017/06/28 | 3,265 | 3,400 | 3,250 | 3,370 | +135 | +4.2% | 205,800 |
| 2017/06/27 | 3,235 | 3,280 | 3,170 | 3,235 | -10 | -0.3% | 119,300 |
| 2017/06/26 | 3,225 | 3,295 | 3,170 | 3,245 | +150 | +4.8% | 168,300 |
| 2017/06/23 | 3,095 | 3,100 | 3,070 | 3,095 | +5 | +0.2% | 60,600 |
| 2017/06/22 | 3,030 | 3,130 | 3,030 | 3,090 | +80 | +2.7% | 115,500 |
| 2017/06/21 | 2,998 | 3,035 | 2,992 | 3,010 | -10 | -0.3% | 42,800 |
| 2017/06/20 | 2,983 | 3,040 | 2,980 | 3,020 | +61 | +2.1% | 59,700 |
| 2017/06/19 | 2,966 | 2,979 | 2,950 | 2,959 | +9 | +0.3% | 56,600 |
| 2017/06/16 | 2,899 | 2,953 | 2,887 | 2,950 | +50 | +1.7% | 162,800 |
| 2017/06/15 | 2,899 | 2,915 | 2,861 | 2,900 | +1 | ±0% | 72,400 |
| 2017/06/14 | 2,890 | 2,930 | 2,881 | 2,899 | +35 | +1.2% | 82,500 |
| 2017/06/13 | 2,850 | 2,881 | 2,833 | 2,864 | +28 | +1% | 63,200 |
| 2017/06/12 | 2,790 | 2,852 | 2,786 | 2,836 | +56 | +2% | 76,800 |
| 2017/06/09 | 2,774 | 2,794 | 2,754 | 2,780 | +10 | +0.4% | 45,700 |
| 2017/06/08 | 2,758 | 2,789 | 2,740 | 2,770 | +18 | +0.7% | 30,900 |
1901～
1950
件表示中 / 6965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 | 180,500円 | +2.6% | -1.5% | 4.43% | 9.46倍 | 0.47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 |
| 積水樹 | 188,400円 | +6.4% | +23.0% | 3.82% | 13.56倍 | 0.61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 |
| リケンテクノス | 107,300円 | +4.6% | -2.7% | 3.82% | 9.40倍 | 0.84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 |
| 日精化 | 222,600円 | -4.1% | -0.2% | 4.22% | 12.52倍 | 1.04倍 |
|
脂肪酸誘導体で高シェア、化粧品・医薬品原料が成長。環境衛生製品も。中国に生産子会社 |
| 高圧ガス | 101,600円 | +3.1% | +6.9% | 3.94% | 12.46倍 | 0.71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 |
市場注目の銘柄
チャート関連のコラム
