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 |
|---|---|---|---|---|---|---|---|
| 2023/02/01 | 1,573 | 1,596 | 1,573 | 1,587 | +9 | +0.6% | 52,700 |
| 2023/01/31 | 1,569 | 1,584 | 1,563 | 1,578 | +18 | +1.2% | 73,500 |
| 2023/01/30 | 1,553 | 1,567 | 1,552 | 1,560 | +7 | +0.5% | 88,000 |
| 2023/01/27 | 1,548 | 1,554 | 1,540 | 1,553 | +9 | +0.6% | 92,600 |
| 2023/01/26 | 1,556 | 1,556 | 1,536 | 1,544 | -3 | -0.2% | 25,900 |
| 2023/01/25 | 1,554 | 1,556 | 1,539 | 1,547 | -3 | -0.2% | 66,200 |
| 2023/01/24 | 1,539 | 1,554 | 1,536 | 1,550 | +17 | +1.1% | 46,800 |
| 2023/01/23 | 1,523 | 1,533 | 1,516 | 1,533 | +20 | +1.3% | 42,600 |
| 2023/01/20 | 1,505 | 1,515 | 1,501 | 1,513 | +12 | +0.8% | 61,800 |
| 2023/01/19 | 1,506 | 1,513 | 1,497 | 1,501 | -6 | -0.4% | 40,000 |
| 2023/01/18 | 1,493 | 1,515 | 1,493 | 1,507 | +17 | +1.1% | 34,500 |
| 2023/01/17 | 1,491 | 1,498 | 1,487 | 1,490 | -2 | -0.1% | 43,400 |
| 2023/01/16 | 1,486 | 1,497 | 1,481 | 1,492 | +1 | +0.1% | 55,100 |
| 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 |
601～
650
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
