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 |
|---|---|---|---|---|---|---|---|
| 2023/06/01 | 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 |
| 2023/04/14 | 1,558 | 1,559 | 1,550 | 1,551 | +3 | +0.2% | 25,600 |
| 2023/04/13 | 1,542 | 1,558 | 1,537 | 1,548 | +6 | +0.4% | 33,600 |
| 2023/04/12 | 1,529 | 1,546 | 1,529 | 1,542 | +12 | +0.8% | 24,600 |
| 2023/04/11 | 1,531 | 1,539 | 1,523 | 1,530 | +3 | +0.2% | 36,100 |
| 2023/04/10 | 1,517 | 1,531 | 1,517 | 1,527 | +10 | +0.7% | 38,500 |
| 2023/04/07 | 1,514 | 1,523 | 1,513 | 1,517 | +3 | +0.2% | 23,900 |
| 2023/04/06 | 1,529 | 1,529 | 1,512 | 1,514 | -21 | -1.4% | 57,200 |
| 2023/04/05 | 1,550 | 1,550 | 1,533 | 1,535 | -28 | -1.8% | 52,900 |
| 2023/04/04 | 1,567 | 1,579 | 1,562 | 1,563 | -4 | -0.3% | 52,600 |
| 2023/04/03 | 1,558 | 1,569 | 1,554 | 1,567 | +16 | +1% | 37,800 |
| 2023/03/31 | 1,559 | 1,568 | 1,548 | 1,551 | +2 | +0.1% | 78,000 |
| 2023/03/30 | 1,550 | 1,553 | 1,531 | 1,549 | -35 | -2.2% | 225,100 |
| 2023/03/29 | 1,564 | 1,585 | 1,557 | 1,584 | +19 | +1.2% | 388,800 |
| 2023/03/28 | 1,577 | 1,579 | 1,557 | 1,565 | -9 | -0.6% | 113,100 |
| 2023/03/27 | 1,573 | 1,582 | 1,563 | 1,574 | +13 | +0.8% | 112,700 |
| 2023/03/24 | 1,563 | 1,565 | 1,546 | 1,561 | -12 | -0.8% | 124,900 |
| 2023/03/23 | 1,560 | 1,577 | 1,556 | 1,573 | +1 | +0.1% | 45,400 |
| 2023/03/22 | 1,580 | 1,583 | 1,571 | 1,572 | +16 | +1% | 40,000 |
| 2023/03/20 | 1,565 | 1,570 | 1,555 | 1,556 | -13 | -0.8% | 55,700 |
551～
600
件表示中 / 7025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 | 194,800円 | -0.2% | -13.8% | 4.11% | 10.64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 |
| 大有機 | 300,000円 | +4.0% | +9.4% | 2.30% | 17.44倍 | 1.38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 | 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 | 117,800円 | +4.6% | -2.7% | 3.48% | 10.13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 | 302,000円 | +9.7% | +8.9% | 1.82% | 15.32倍 | 2.01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 |
市場注目の銘柄
チャート関連のコラム
