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 |
|---|---|---|---|---|---|---|---|
| 2025/08/27 | 1,951 | 1,958 | 1,938 | 1,938 | -24 | -1.2% | 74,400 |
| 2025/08/26 | 1,949 | 1,966 | 1,948 | 1,962 | +8 | +0.4% | 34,900 |
| 2025/08/25 | 1,959 | 1,968 | 1,951 | 1,954 | +3 | +0.2% | 29,700 |
| 2025/08/22 | 1,947 | 1,955 | 1,940 | 1,951 | +4 | +0.2% | 21,700 |
| 2025/08/21 | 1,955 | 1,963 | 1,940 | 1,947 | -8 | -0.4% | 23,600 |
| 2025/08/20 | 1,950 | 1,963 | 1,934 | 1,955 | +5 | +0.3% | 58,600 |
| 2025/08/19 | 1,920 | 1,956 | 1,913 | 1,950 | +35 | +1.8% | 71,500 |
| 2025/08/18 | 1,915 | 1,920 | 1,908 | 1,915 | +3 | +0.2% | 28,700 |
| 2025/08/15 | 1,908 | 1,913 | 1,898 | 1,912 | +17 | +0.9% | 27,200 |
| 2025/08/14 | 1,900 | 1,908 | 1,891 | 1,895 | -6 | -0.3% | 33,600 |
| 2025/08/13 | 1,888 | 1,907 | 1,883 | 1,901 | +13 | +0.7% | 38,100 |
| 2025/08/12 | 1,882 | 1,899 | 1,880 | 1,888 | +8 | +0.4% | 36,000 |
| 2025/08/08 | 1,872 | 1,884 | 1,863 | 1,880 | +8 | +0.4% | 40,200 |
| 2025/08/07 | 1,875 | 1,881 | 1,859 | 1,872 | +2 | +0.1% | 30,500 |
| 2025/08/06 | 1,872 | 1,882 | 1,860 | 1,870 | -2 | -0.1% | 35,400 |
| 2025/08/05 | 1,885 | 1,885 | 1,871 | 1,872 | -9 | -0.5% | 32,100 |
| 2025/08/04 | 1,872 | 1,881 | 1,853 | 1,881 | -1 | -0.1% | 49,200 |
| 2025/08/01 | 1,886 | 1,894 | 1,871 | 1,882 | -20 | -1.1% | 85,200 |
| 2025/07/31 | 1,900 | 1,915 | 1,892 | 1,902 | +9 | +0.5% | 50,800 |
| 2025/07/30 | 1,890 | 1,899 | 1,890 | 1,893 | -7 | -0.4% | 18,900 |
| 2025/07/29 | 1,891 | 1,906 | 1,885 | 1,900 | -5 | -0.3% | 25,400 |
| 2025/07/28 | 1,915 | 1,928 | 1,901 | 1,905 | -3 | -0.2% | 25,800 |
| 2025/07/25 | 1,909 | 1,918 | 1,885 | 1,908 | -6 | -0.3% | 27,000 |
| 2025/07/24 | 1,902 | 1,920 | 1,902 | 1,914 | +22 | +1.2% | 33,500 |
| 2025/07/23 | 1,869 | 1,900 | 1,861 | 1,892 | +36 | +1.9% | 73,100 |
| 2025/07/22 | 1,844 | 1,872 | 1,844 | 1,856 | +12 | +0.7% | 28,200 |
| 2025/07/18 | 1,852 | 1,864 | 1,844 | 1,844 | -8 | -0.4% | 34,800 |
| 2025/07/17 | 1,863 | 1,864 | 1,847 | 1,852 | -13 | -0.7% | 26,800 |
| 2025/07/16 | 1,888 | 1,888 | 1,865 | 1,865 | -19 | -1% | 30,400 |
| 2025/07/15 | 1,903 | 1,903 | 1,881 | 1,884 | -11 | -0.6% | 21,100 |
| 2025/07/14 | 1,890 | 1,906 | 1,877 | 1,895 | +14 | +0.7% | 37,800 |
| 2025/07/11 | 1,881 | 1,895 | 1,881 | 1,881 | +15 | +0.8% | 28,800 |
| 2025/07/10 | 1,885 | 1,894 | 1,859 | 1,866 | -19 | -1% | 68,000 |
| 2025/07/09 | 1,880 | 1,898 | 1,876 | 1,885 | +17 | +0.9% | 41,000 |
| 2025/07/08 | 1,851 | 1,869 | 1,851 | 1,868 | +14 | +0.8% | 35,600 |
| 2025/07/07 | 1,876 | 1,884 | 1,854 | 1,854 | -21 | -1.1% | 22,000 |
| 2025/07/04 | 1,890 | 1,892 | 1,872 | 1,875 | -6 | -0.3% | 25,100 |
| 2025/07/03 | 1,867 | 1,887 | 1,842 | 1,881 | +14 | +0.7% | 63,400 |
| 2025/07/02 | 1,857 | 1,880 | 1,857 | 1,867 | -6 | -0.3% | 23,800 |
| 2025/07/01 | 1,884 | 1,884 | 1,857 | 1,873 | -12 | -0.6% | 35,400 |
| 2025/06/30 | 1,886 | 1,896 | 1,882 | 1,885 | ±0 | ±0% | 47,000 |
| 2025/06/27 | 1,864 | 1,885 | 1,864 | 1,885 | +21 | +1.1% | 41,000 |
| 2025/06/26 | 1,844 | 1,864 | 1,840 | 1,864 | +9 | +0.5% | 40,600 |
| 2025/06/25 | 1,850 | 1,859 | 1,836 | 1,855 | +17 | +0.9% | 36,700 |
| 2025/06/24 | 1,839 | 1,852 | 1,821 | 1,838 | +8 | +0.4% | 33,700 |
| 2025/06/23 | 1,825 | 1,830 | 1,807 | 1,830 | +10 | +0.5% | 29,200 |
| 2025/06/20 | 1,815 | 1,823 | 1,812 | 1,820 | -1 | -0.1% | 36,500 |
| 2025/06/19 | 1,826 | 1,830 | 1,810 | 1,821 | -9 | -0.5% | 31,500 |
| 2025/06/18 | 1,820 | 1,833 | 1,820 | 1,830 | +10 | +0.5% | 31,700 |
| 2025/06/17 | 1,813 | 1,825 | 1,813 | 1,820 | +8 | +0.4% | 22,400 |
1～
50
件表示中 / 7024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 | 193,800円 | -0.2% | -13.8% | 4.13% | 10.58倍 | 0.50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 |
| 住精化 | 460,000円 | -1.7% | -17.2% | 4.35% | 9.00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 |
| リケンテクノス | 118,900円 | +4.6% | -2.7% | 3.45% | 10.22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 |
| メック | 300,000円 | +9.7% | +8.9% | 1.83% | 15.22倍 | 2.00倍 |
|
パッケージ基板の銅表面処理（密着向上）剤で世界的。北九州に新拠点建設、海外は現地生産軸 |
| 大倉工 | 484,000円 | +4.7% | +9.6% | 4.03% | 12.43倍 | 0.89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 |
市場注目の銘柄
チャート関連のコラム
