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 |
|---|---|---|---|---|---|---|---|
| 2024/07/04 | 2,325 | 2,336 | 2,320 | 2,333 | +15 | +0.6% | 32,900 |
| 2024/07/03 | 2,300 | 2,320 | 2,296 | 2,318 | +23 | +1% | 34,100 |
| 2024/07/02 | 2,328 | 2,328 | 2,283 | 2,295 | -19 | -0.8% | 44,300 |
| 2024/07/01 | 2,320 | 2,329 | 2,311 | 2,314 | +2 | +0.1% | 29,000 |
| 2024/06/28 | 2,290 | 2,312 | 2,283 | 2,312 | +24 | +1% | 34,300 |
| 2024/06/27 | 2,276 | 2,288 | 2,270 | 2,288 | +19 | +0.8% | 22,900 |
| 2024/06/26 | 2,294 | 2,300 | 2,262 | 2,269 | -25 | -1.1% | 36,900 |
| 2024/06/25 | 2,267 | 2,294 | 2,263 | 2,294 | +55 | +2.5% | 51,700 |
| 2024/06/24 | 2,241 | 2,243 | 2,219 | 2,239 | +23 | +1% | 35,400 |
| 2024/06/21 | 2,263 | 2,277 | 2,206 | 2,216 | -45 | -2% | 82,900 |
| 2024/06/20 | 2,238 | 2,266 | 2,234 | 2,261 | +23 | +1% | 46,400 |
| 2024/06/19 | 2,239 | 2,246 | 2,233 | 2,238 | +9 | +0.4% | 32,900 |
| 2024/06/18 | 2,236 | 2,239 | 2,219 | 2,229 | +20 | +0.9% | 34,100 |
| 2024/06/17 | 2,235 | 2,235 | 2,190 | 2,209 | -24 | -1.1% | 38,700 |
| 2024/06/14 | 2,205 | 2,235 | 2,202 | 2,233 | +23 | +1% | 47,100 |
| 2024/06/13 | 2,240 | 2,241 | 2,203 | 2,210 | -23 | -1% | 30,700 |
| 2024/06/12 | 2,237 | 2,237 | 2,229 | 2,233 | ±0 | ±0% | 23,900 |
| 2024/06/11 | 2,223 | 2,236 | 2,223 | 2,233 | +11 | +0.5% | 22,100 |
| 2024/06/10 | 2,191 | 2,228 | 2,191 | 2,222 | +31 | +1.4% | 32,800 |
| 2024/06/07 | 2,170 | 2,195 | 2,163 | 2,191 | +12 | +0.6% | 28,000 |
| 2024/06/06 | 2,170 | 2,184 | 2,167 | 2,179 | +17 | +0.8% | 29,800 |
| 2024/06/05 | 2,160 | 2,174 | 2,151 | 2,162 | -4 | -0.2% | 38,900 |
| 2024/06/04 | 2,170 | 2,179 | 2,161 | 2,166 | -9 | -0.4% | 30,800 |
| 2024/06/03 | 2,184 | 2,195 | 2,164 | 2,175 | +6 | +0.3% | 39,800 |
| 2024/05/31 | 2,155 | 2,175 | 2,146 | 2,169 | +23 | +1.1% | 38,700 |
| 2024/05/30 | 2,131 | 2,146 | 2,111 | 2,146 | +3 | +0.1% | 28,900 |
| 2024/05/29 | 2,132 | 2,153 | 2,131 | 2,143 | +5 | +0.2% | 27,600 |
| 2024/05/28 | 2,140 | 2,164 | 2,138 | 2,138 | +2 | +0.1% | 30,200 |
| 2024/05/27 | 2,136 | 2,139 | 2,121 | 2,136 | +14 | +0.7% | 26,400 |
| 2024/05/24 | 2,081 | 2,139 | 2,080 | 2,122 | +11 | +0.5% | 65,100 |
| 2024/05/23 | 2,121 | 2,125 | 2,090 | 2,111 | -10 | -0.5% | 96,600 |
| 2024/05/22 | 2,168 | 2,169 | 2,112 | 2,121 | -63 | -2.9% | 135,700 |
| 2024/05/21 | 2,186 | 2,204 | 2,184 | 2,184 | -2 | -0.1% | 23,100 |
| 2024/05/20 | 2,168 | 2,203 | 2,168 | 2,186 | +15 | +0.7% | 55,200 |
| 2024/05/17 | 2,179 | 2,179 | 2,157 | 2,171 | -29 | -1.3% | 64,600 |
| 2024/05/16 | 2,230 | 2,235 | 2,181 | 2,200 | -26 | -1.2% | 81,000 |
| 2024/05/15 | 2,248 | 2,248 | 2,224 | 2,226 | -5 | -0.2% | 44,300 |
| 2024/05/14 | 2,222 | 2,237 | 2,208 | 2,231 | +4 | +0.2% | 40,800 |
| 2024/05/13 | 2,250 | 2,255 | 2,227 | 2,227 | -23 | -1% | 53,400 |
| 2024/05/10 | 2,239 | 2,263 | 2,238 | 2,250 | +11 | +0.5% | 40,300 |
| 2024/05/09 | 2,235 | 2,269 | 2,233 | 2,239 | ±0 | ±0% | 44,800 |
| 2024/05/08 | 2,246 | 2,268 | 2,230 | 2,239 | ±0 | ±0% | 58,100 |
| 2024/05/07 | 2,235 | 2,249 | 2,222 | 2,239 | +32 | +1.4% | 58,200 |
| 2024/05/02 | 2,189 | 2,224 | 2,185 | 2,207 | +26 | +1.2% | 73,000 |
| 2024/05/01 | 2,192 | 2,254 | 2,180 | 2,181 | -149 | -6.4% | 204,300 |
| 2024/04/30 | 2,335 | 2,335 | 2,295 | 2,330 | -1 | ±0% | 93,700 |
| 2024/04/26 | 2,300 | 2,333 | 2,299 | 2,331 | +16 | +0.7% | 54,700 |
| 2024/04/25 | 2,340 | 2,341 | 2,313 | 2,315 | -26 | -1.1% | 52,800 |
| 2024/04/24 | 2,333 | 2,341 | 2,315 | 2,341 | +14 | +0.6% | 38,900 |
| 2024/04/23 | 2,329 | 2,340 | 2,308 | 2,327 | +11 | +0.5% | 39,600 |
201～
250
件表示中 / 6944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 | 188,000円 | +2.6% | -1.5% | 4.26% | 9.85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 | 136,200円 | +4.0% | -26.9% | 2.94% | 33.05倍 | 0.87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 |
| 積水樹 | 185,700円 | +21.8% | -11.8% | 3.77% | 15.75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 | 298,100円 | +1.2% | -12.2% | 5.03% | 10.49倍 | 1.05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 |
| 日精化 | 217,500円 | -4.1% | -0.2% | 4.32% | 12.23倍 | 1.02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 |
市場注目の銘柄
チャート関連のコラム
