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 |
|---|---|---|---|---|---|---|---|
| 2023/06/28 | 1,870 | 1,888 | 1,863 | 1,877 | +22 | +1.2% | 56,500 |
| 2023/06/27 | 1,837 | 1,858 | 1,832 | 1,855 | +25 | +1.4% | 50,000 |
| 2023/06/26 | 1,815 | 1,843 | 1,802 | 1,830 | +29 | +1.6% | 52,100 |
| 2023/06/23 | 1,792 | 1,816 | 1,785 | 1,801 | +12 | +0.7% | 47,500 |
| 2023/06/22 | 1,799 | 1,802 | 1,786 | 1,789 | -11 | -0.6% | 67,800 |
| 2023/06/21 | 1,812 | 1,818 | 1,796 | 1,800 | -12 | -0.7% | 34,600 |
| 2023/06/20 | 1,818 | 1,822 | 1,796 | 1,812 | -12 | -0.7% | 30,900 |
| 2023/06/19 | 1,825 | 1,838 | 1,816 | 1,824 | +3 | +0.2% | 24,500 |
| 2023/06/16 | 1,812 | 1,822 | 1,787 | 1,821 | +9 | +0.5% | 68,100 |
| 2023/06/15 | 1,810 | 1,823 | 1,791 | 1,812 | +11 | +0.6% | 41,900 |
| 2023/06/14 | 1,805 | 1,812 | 1,788 | 1,801 | +1 | +0.1% | 51,200 |
| 2023/06/13 | 1,795 | 1,805 | 1,786 | 1,800 | +8 | +0.4% | 47,400 |
| 2023/06/12 | 1,774 | 1,792 | 1,754 | 1,792 | +18 | +1% | 45,700 |
| 2023/06/09 | 1,753 | 1,775 | 1,747 | 1,774 | +33 | +1.9% | 53,700 |
| 2023/06/08 | 1,755 | 1,769 | 1,737 | 1,741 | -2 | -0.1% | 72,000 |
| 2023/06/07 | 1,730 | 1,754 | 1,730 | 1,743 | +24 | +1.4% | 89,700 |
| 2023/06/06 | 1,686 | 1,725 | 1,673 | 1,719 | +54 | +3.2% | 108,300 |
| 2023/06/05 | 1,673 | 1,673 | 1,657 | 1,665 | +17 | +1% | 20,500 |
| 2023/06/02 | 1,632 | 1,652 | 1,628 | 1,648 | +38 | +2.4% | 38,000 |
| 2023/06/01 | 1,602 | 1,621 | 1,602 | 1,610 | +4 | +0.2% | 24,900 |
| 2023/05/31 | 1,632 | 1,635 | 1,601 | 1,606 | -40 | -2.4% | 55,900 |
| 2023/05/30 | 1,664 | 1,668 | 1,640 | 1,646 | -18 | -1.1% | 19,300 |
| 2023/05/29 | 1,684 | 1,684 | 1,664 | 1,664 | -4 | -0.2% | 21,200 |
| 2023/05/26 | 1,683 | 1,694 | 1,667 | 1,668 | -20 | -1.2% | 31,600 |
| 2023/05/25 | 1,680 | 1,691 | 1,676 | 1,688 | +8 | +0.5% | 42,400 |
| 2023/05/24 | 1,670 | 1,688 | 1,668 | 1,680 | +10 | +0.6% | 33,000 |
| 2023/05/23 | 1,689 | 1,696 | 1,658 | 1,670 | -19 | -1.1% | 44,700 |
| 2023/05/22 | 1,680 | 1,698 | 1,671 | 1,689 | +60 | +3.7% | 100,200 |
| 2023/05/19 | 1,626 | 1,633 | 1,621 | 1,629 | +5 | +0.3% | 24,900 |
| 2023/05/18 | 1,628 | 1,628 | 1,622 | 1,624 | +3 | +0.2% | 22,100 |
| 2023/05/17 | 1,629 | 1,629 | 1,619 | 1,621 | -7 | -0.4% | 24,000 |
| 2023/05/16 | 1,630 | 1,630 | 1,615 | 1,628 | +2 | +0.1% | 22,900 |
| 2023/05/15 | 1,620 | 1,630 | 1,615 | 1,626 | +13 | +0.8% | 33,300 |
| 2023/05/12 | 1,603 | 1,615 | 1,601 | 1,613 | +10 | +0.6% | 28,500 |
| 2023/05/11 | 1,605 | 1,610 | 1,597 | 1,603 | -5 | -0.3% | 17,600 |
| 2023/05/10 | 1,618 | 1,618 | 1,598 | 1,608 | -11 | -0.7% | 29,100 |
| 2023/05/09 | 1,600 | 1,621 | 1,599 | 1,619 | +19 | +1.2% | 45,600 |
| 2023/05/08 | 1,598 | 1,601 | 1,590 | 1,600 | +13 | +0.8% | 26,000 |
| 2023/05/02 | 1,603 | 1,607 | 1,579 | 1,587 | -13 | -0.8% | 30,200 |
| 2023/05/01 | 1,581 | 1,613 | 1,576 | 1,600 | +36 | +2.3% | 107,100 |
| 2023/04/28 | 1,562 | 1,565 | 1,556 | 1,564 | +18 | +1.2% | 34,800 |
| 2023/04/27 | 1,534 | 1,548 | 1,534 | 1,546 | +1 | +0.1% | 23,400 |
| 2023/04/26 | 1,563 | 1,563 | 1,540 | 1,545 | -22 | -1.4% | 47,500 |
| 2023/04/25 | 1,574 | 1,580 | 1,561 | 1,567 | -2 | -0.1% | 36,000 |
| 2023/04/24 | 1,562 | 1,574 | 1,561 | 1,569 | +15 | +1% | 27,400 |
| 2023/04/21 | 1,548 | 1,559 | 1,546 | 1,554 | -4 | -0.3% | 27,000 |
| 2023/04/20 | 1,547 | 1,562 | 1,547 | 1,558 | +4 | +0.3% | 19,600 |
| 2023/04/19 | 1,560 | 1,560 | 1,548 | 1,554 | -1 | -0.1% | 17,400 |
| 2023/04/18 | 1,548 | 1,560 | 1,548 | 1,555 | +6 | +0.4% | 19,400 |
| 2023/04/17 | 1,551 | 1,554 | 1,547 | 1,549 | -2 | -0.1% | 16,400 |
501～
550
件表示中 / 6994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 | 189,500円 | +2.6% | -1.5% | 4.22% | 9.93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 |
| 積水樹 | 200,000円 | +6.4% | +23.0% | 3.60% | 14.33倍 | 0.64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 |
| 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 |
| 高圧ガス | 106,200円 | +3.1% | +6.9% | 3.77% | 13.03倍 | 0.74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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
