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 |
|---|---|---|---|---|---|---|---|
| 2022/09/02 | 1,432 | 1,432 | 1,421 | 1,429 | -2 | -0.1% | 36,200 |
| 2022/09/01 | 1,439 | 1,442 | 1,426 | 1,431 | -16 | -1.1% | 39,500 |
| 2022/08/31 | 1,454 | 1,456 | 1,443 | 1,447 | -16 | -1.1% | 36,300 |
| 2022/08/30 | 1,451 | 1,463 | 1,451 | 1,463 | +13 | +0.9% | 21,600 |
| 2022/08/29 | 1,455 | 1,460 | 1,445 | 1,450 | -14 | -1% | 42,600 |
| 2022/08/26 | 1,473 | 1,477 | 1,464 | 1,464 | -4 | -0.3% | 13,400 |
| 2022/08/25 | 1,467 | 1,471 | 1,462 | 1,468 | +1 | +0.1% | 19,300 |
| 2022/08/24 | 1,466 | 1,473 | 1,465 | 1,467 | +4 | +0.3% | 18,600 |
| 2022/08/23 | 1,470 | 1,470 | 1,461 | 1,463 | -12 | -0.8% | 25,500 |
| 2022/08/22 | 1,470 | 1,479 | 1,468 | 1,475 | -1 | -0.1% | 17,200 |
| 2022/08/19 | 1,481 | 1,490 | 1,475 | 1,476 | +5 | +0.3% | 25,600 |
| 2022/08/18 | 1,482 | 1,482 | 1,471 | 1,471 | -15 | -1% | 25,000 |
| 2022/08/17 | 1,483 | 1,496 | 1,483 | 1,486 | +9 | +0.6% | 41,500 |
| 2022/08/16 | 1,470 | 1,481 | 1,468 | 1,477 | +8 | +0.5% | 33,400 |
| 2022/08/15 | 1,486 | 1,491 | 1,466 | 1,469 | -13 | -0.9% | 58,300 |
| 2022/08/12 | 1,490 | 1,491 | 1,480 | 1,482 | +16 | +1.1% | 29,900 |
| 2022/08/10 | 1,466 | 1,473 | 1,461 | 1,466 | +5 | +0.3% | 21,300 |
| 2022/08/09 | 1,480 | 1,484 | 1,461 | 1,461 | -17 | -1.2% | 21,500 |
| 2022/08/08 | 1,491 | 1,491 | 1,471 | 1,478 | -19 | -1.3% | 29,000 |
| 2022/08/05 | 1,482 | 1,499 | 1,475 | 1,497 | +20 | +1.4% | 54,100 |
| 2022/08/04 | 1,475 | 1,486 | 1,464 | 1,477 | +17 | +1.2% | 33,100 |
| 2022/08/03 | 1,454 | 1,461 | 1,445 | 1,460 | +22 | +1.5% | 37,700 |
| 2022/08/02 | 1,454 | 1,454 | 1,431 | 1,438 | -28 | -1.9% | 43,300 |
| 2022/08/01 | 1,472 | 1,474 | 1,453 | 1,466 | -6 | -0.4% | 53,600 |
| 2022/07/29 | 1,498 | 1,498 | 1,465 | 1,472 | -25 | -1.7% | 66,400 |
| 2022/07/28 | 1,499 | 1,499 | 1,477 | 1,497 | +12 | +0.8% | 60,600 |
| 2022/07/27 | 1,498 | 1,498 | 1,481 | 1,485 | -6 | -0.4% | 43,900 |
| 2022/07/26 | 1,501 | 1,501 | 1,491 | 1,491 | +1 | +0.1% | 46,800 |
| 2022/07/25 | 1,497 | 1,502 | 1,484 | 1,490 | +1 | +0.1% | 69,800 |
| 2022/07/22 | 1,482 | 1,491 | 1,479 | 1,489 | +9 | +0.6% | 62,800 |
| 2022/07/21 | 1,468 | 1,484 | 1,462 | 1,480 | +17 | +1.2% | 73,800 |
| 2022/07/20 | 1,468 | 1,469 | 1,457 | 1,463 | +18 | +1.2% | 70,700 |
| 2022/07/19 | 1,444 | 1,446 | 1,435 | 1,445 | +16 | +1.1% | 23,300 |
| 2022/07/15 | 1,438 | 1,438 | 1,423 | 1,429 | ±0 | ±0% | 19,400 |
| 2022/07/14 | 1,425 | 1,435 | 1,425 | 1,429 | -4 | -0.3% | 26,100 |
| 2022/07/13 | 1,432 | 1,435 | 1,425 | 1,433 | +8 | +0.6% | 18,400 |
| 2022/07/12 | 1,448 | 1,448 | 1,424 | 1,425 | -29 | -2% | 40,900 |
| 2022/07/11 | 1,446 | 1,465 | 1,446 | 1,454 | +21 | +1.5% | 104,400 |
| 2022/07/08 | 1,430 | 1,452 | 1,424 | 1,433 | +10 | +0.7% | 121,100 |
| 2022/07/07 | 1,414 | 1,427 | 1,406 | 1,423 | +14 | +1% | 43,700 |
| 2022/07/06 | 1,410 | 1,414 | 1,402 | 1,409 | -5 | -0.4% | 34,700 |
| 2022/07/05 | 1,400 | 1,414 | 1,397 | 1,414 | +21 | +1.5% | 42,300 |
| 2022/07/04 | 1,385 | 1,394 | 1,378 | 1,393 | +14 | +1% | 64,800 |
| 2022/07/01 | 1,396 | 1,400 | 1,371 | 1,379 | -16 | -1.1% | 47,300 |
| 2022/06/30 | 1,407 | 1,411 | 1,393 | 1,395 | -12 | -0.9% | 52,200 |
| 2022/06/29 | 1,413 | 1,415 | 1,400 | 1,407 | -10 | -0.7% | 77,400 |
| 2022/06/28 | 1,397 | 1,417 | 1,397 | 1,417 | +20 | +1.4% | 40,500 |
| 2022/06/27 | 1,394 | 1,399 | 1,385 | 1,397 | +17 | +1.2% | 45,500 |
| 2022/06/24 | 1,366 | 1,380 | 1,363 | 1,380 | +15 | +1.1% | 56,200 |
| 2022/06/23 | 1,366 | 1,371 | 1,358 | 1,365 | -2 | -0.1% | 53,000 |
701～
750
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
