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 |
|---|---|---|---|---|---|---|---|
| 2023/01/13 | 1,498 | 1,501 | 1,489 | 1,491 | -6 | -0.4% | 80,600 |
| 2023/01/12 | 1,512 | 1,515 | 1,497 | 1,497 | -11 | -0.7% | 31,500 |
| 2023/01/11 | 1,492 | 1,508 | 1,491 | 1,508 | +16 | +1.1% | 40,300 |
| 2023/01/10 | 1,490 | 1,501 | 1,487 | 1,492 | +4 | +0.3% | 68,700 |
| 2023/01/06 | 1,490 | 1,501 | 1,478 | 1,488 | -11 | -0.7% | 149,000 |
| 2023/01/05 | 1,470 | 1,501 | 1,463 | 1,499 | +29 | +2% | 136,300 |
| 2023/01/04 | 1,485 | 1,487 | 1,470 | 1,470 | -11 | -0.7% | 62,700 |
| 2022/12/30 | 1,500 | 1,500 | 1,481 | 1,481 | -19 | -1.3% | 67,800 |
| 2022/12/29 | 1,480 | 1,500 | 1,479 | 1,500 | +20 | +1.4% | 56,800 |
| 2022/12/28 | 1,480 | 1,482 | 1,474 | 1,480 | +3 | +0.2% | 30,500 |
| 2022/12/27 | 1,488 | 1,488 | 1,473 | 1,477 | -5 | -0.3% | 25,000 |
| 2022/12/26 | 1,498 | 1,498 | 1,476 | 1,482 | +12 | +0.8% | 45,600 |
| 2022/12/23 | 1,465 | 1,471 | 1,463 | 1,470 | +3 | +0.2% | 42,500 |
| 2022/12/22 | 1,468 | 1,477 | 1,467 | 1,467 | ±0 | ±0% | 39,300 |
| 2022/12/21 | 1,477 | 1,479 | 1,461 | 1,467 | -12 | -0.8% | 42,800 |
| 2022/12/20 | 1,486 | 1,495 | 1,471 | 1,479 | -5 | -0.3% | 52,100 |
| 2022/12/19 | 1,490 | 1,496 | 1,484 | 1,484 | -15 | -1% | 31,100 |
| 2022/12/16 | 1,487 | 1,501 | 1,485 | 1,499 | +8 | +0.5% | 63,000 |
| 2022/12/15 | 1,490 | 1,496 | 1,489 | 1,491 | ±0 | ±0% | 16,900 |
| 2022/12/14 | 1,491 | 1,491 | 1,481 | 1,491 | +11 | +0.7% | 24,700 |
| 2022/12/13 | 1,497 | 1,498 | 1,480 | 1,480 | -4 | -0.3% | 26,600 |
| 2022/12/12 | 1,461 | 1,490 | 1,461 | 1,484 | +23 | +1.6% | 63,700 |
| 2022/12/09 | 1,450 | 1,466 | 1,450 | 1,461 | -5 | -0.3% | 32,300 |
| 2022/12/08 | 1,465 | 1,466 | 1,452 | 1,466 | +8 | +0.5% | 23,000 |
| 2022/12/07 | 1,452 | 1,463 | 1,451 | 1,458 | +1 | +0.1% | 20,900 |
| 2022/12/06 | 1,461 | 1,469 | 1,453 | 1,457 | -11 | -0.7% | 41,400 |
| 2022/12/05 | 1,469 | 1,469 | 1,459 | 1,468 | -1 | -0.1% | 19,000 |
| 2022/12/02 | 1,475 | 1,483 | 1,458 | 1,469 | -15 | -1% | 36,700 |
| 2022/12/01 | 1,499 | 1,499 | 1,478 | 1,484 | -3 | -0.2% | 23,600 |
| 2022/11/30 | 1,491 | 1,495 | 1,484 | 1,487 | +3 | +0.2% | 22,800 |
| 2022/11/29 | 1,495 | 1,496 | 1,480 | 1,484 | -18 | -1.2% | 19,100 |
| 2022/11/28 | 1,515 | 1,516 | 1,501 | 1,502 | -12 | -0.8% | 17,300 |
| 2022/11/25 | 1,504 | 1,514 | 1,500 | 1,514 | +14 | +0.9% | 34,300 |
| 2022/11/24 | 1,497 | 1,502 | 1,490 | 1,500 | +22 | +1.5% | 62,000 |
| 2022/11/22 | 1,487 | 1,493 | 1,475 | 1,478 | -4 | -0.3% | 32,600 |
| 2022/11/21 | 1,485 | 1,486 | 1,468 | 1,482 | +11 | +0.7% | 35,900 |
| 2022/11/18 | 1,453 | 1,472 | 1,453 | 1,471 | +21 | +1.4% | 30,000 |
| 2022/11/17 | 1,445 | 1,453 | 1,445 | 1,450 | +4 | +0.3% | 18,000 |
| 2022/11/16 | 1,448 | 1,452 | 1,444 | 1,446 | ±0 | ±0% | 15,500 |
| 2022/11/15 | 1,450 | 1,452 | 1,445 | 1,446 | +1 | +0.1% | 11,400 |
| 2022/11/14 | 1,466 | 1,466 | 1,443 | 1,445 | -9 | -0.6% | 18,300 |
| 2022/11/11 | 1,473 | 1,473 | 1,450 | 1,454 | -11 | -0.8% | 25,400 |
| 2022/11/10 | 1,459 | 1,465 | 1,452 | 1,465 | +5 | +0.3% | 27,800 |
| 2022/11/09 | 1,456 | 1,465 | 1,453 | 1,460 | +6 | +0.4% | 19,700 |
| 2022/11/08 | 1,430 | 1,457 | 1,427 | 1,454 | +43 | +3% | 40,400 |
| 2022/11/07 | 1,420 | 1,420 | 1,406 | 1,411 | -2 | -0.1% | 46,700 |
| 2022/11/04 | 1,409 | 1,415 | 1,404 | 1,413 | -1 | -0.1% | 32,500 |
| 2022/11/02 | 1,435 | 1,436 | 1,411 | 1,414 | -21 | -1.5% | 53,900 |
| 2022/11/01 | 1,461 | 1,462 | 1,431 | 1,435 | -18 | -1.2% | 22,900 |
| 2022/10/31 | 1,451 | 1,461 | 1,447 | 1,453 | +9 | +0.6% | 31,300 |
551～
600
件表示中 / 6931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 | 179,400円 | +5.2% | -8.9% | 4.46% | 9.04倍 | 0.46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 | 128,600円 | +5.1% | -47.0% | 3.11% | 63.79倍 | 0.83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 |
| 日農薬 | 70,000円 | -2.9% | +16.3% | 3.14% | 27.39倍 | 0.71倍 |
|
農薬専業大手。自社品でブラジル、インド等開拓。医薬品原料も。病害虫雑草診断アプリ事業化 |
| 積水樹 | 174,100円 | +21.8% | -11.8% | 4.02% | 14.77倍 | 0.56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 |
| 大有機 | 232,500円 | +4.0% | +9.4% | 2.92% | 13.51倍 | 1.04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 |
市場注目の銘柄
チャート関連のコラム
