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 |
|---|---|---|---|---|---|---|---|
| 2025/07/11 | 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 |
| 2025/06/16 | 1,812 | 1,813 | 1,800 | 1,812 | +12 | +0.7% | 27,500 |
| 2025/06/13 | 1,820 | 1,821 | 1,800 | 1,800 | -24 | -1.3% | 58,400 |
| 2025/06/12 | 1,832 | 1,839 | 1,811 | 1,824 | -7 | -0.4% | 36,200 |
| 2025/06/11 | 1,820 | 1,831 | 1,819 | 1,831 | +17 | +0.9% | 30,300 |
| 2025/06/10 | 1,818 | 1,829 | 1,811 | 1,814 | -4 | -0.2% | 37,700 |
| 2025/06/09 | 1,822 | 1,832 | 1,811 | 1,818 | -4 | -0.2% | 38,800 |
| 2025/06/06 | 1,809 | 1,826 | 1,808 | 1,822 | +14 | +0.8% | 26,800 |
| 2025/06/05 | 1,806 | 1,819 | 1,802 | 1,808 | -2 | -0.1% | 27,200 |
| 2025/06/04 | 1,807 | 1,823 | 1,807 | 1,810 | +5 | +0.3% | 19,700 |
| 2025/06/03 | 1,820 | 1,821 | 1,805 | 1,805 | -17 | -0.9% | 33,700 |
| 2025/06/02 | 1,835 | 1,844 | 1,821 | 1,822 | -26 | -1.4% | 29,600 |
| 2025/05/30 | 1,835 | 1,857 | 1,835 | 1,848 | -5 | -0.3% | 24,300 |
| 2025/05/29 | 1,840 | 1,856 | 1,839 | 1,853 | +4 | +0.2% | 48,700 |
| 2025/05/28 | 1,875 | 1,876 | 1,843 | 1,849 | -8 | -0.4% | 27,700 |
| 2025/05/27 | 1,849 | 1,861 | 1,848 | 1,857 | +20 | +1.1% | 16,700 |
| 2025/05/26 | 1,850 | 1,850 | 1,830 | 1,837 | -16 | -0.9% | 39,700 |
| 2025/05/23 | 1,836 | 1,859 | 1,824 | 1,853 | +28 | +1.5% | 28,300 |
| 2025/05/22 | 1,831 | 1,851 | 1,813 | 1,825 | -32 | -1.7% | 65,000 |
| 2025/05/21 | 1,858 | 1,870 | 1,849 | 1,857 | +1 | +0.1% | 26,300 |
| 2025/05/20 | 1,871 | 1,878 | 1,852 | 1,856 | -17 | -0.9% | 25,500 |
| 2025/05/19 | 1,885 | 1,885 | 1,861 | 1,873 | -12 | -0.6% | 19,300 |
| 2025/05/16 | 1,884 | 1,890 | 1,859 | 1,885 | +1 | +0.1% | 29,000 |
| 2025/05/15 | 1,900 | 1,905 | 1,875 | 1,884 | -28 | -1.5% | 26,100 |
| 2025/05/14 | 1,929 | 1,929 | 1,886 | 1,912 | -16 | -0.8% | 23,600 |
| 2025/05/13 | 1,942 | 1,942 | 1,927 | 1,928 | -5 | -0.3% | 16,300 |
| 2025/05/12 | 1,943 | 1,950 | 1,926 | 1,933 | -10 | -0.5% | 27,400 |
| 2025/05/09 | 1,949 | 1,949 | 1,925 | 1,943 | ±0 | ±0% | 42,100 |
| 2025/05/08 | 1,906 | 1,946 | 1,876 | 1,943 | +55 | +2.9% | 99,500 |
| 2025/05/07 | 1,876 | 1,890 | 1,862 | 1,888 | -3 | -0.2% | 34,400 |
| 2025/05/02 | 1,880 | 1,929 | 1,871 | 1,891 | +11 | +0.6% | 56,300 |
| 2025/05/01 | 1,940 | 1,940 | 1,876 | 1,880 | -86 | -4.4% | 65,900 |
1～
50
件表示中 / 6993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 | 188,100円 | +2.6% | -1.5% | 4.25% | 9.86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 |
| 大有機 | 278,300円 | +4.0% | +9.4% | 2.48% | 16.17倍 | 1.27倍 |
|
アクリル酸エステルに強く多品種少量生産が得意な独立系化学企業。感光材など電子材料も |
| 住精化 | 440,000円 | -1.7% | -17.2% | 4.55% | 8.61倍 | 0.61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 |
| 大日精 | 323,500円 | +2.0% | +5.6% | 5.38% | 9.22倍 | 0.44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 | 311,000円 | +3.1% | +16.7% | 4.82% | 11.40倍 | 1.08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
