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 |
|---|---|---|---|---|---|---|---|
| 2022/03/24 | 1,595 | 1,604 | 1,587 | 1,597 | -2 | -0.1% | 79,700 |
| 2022/03/23 | 1,600 | 1,608 | 1,593 | 1,599 | +16 | +1% | 77,300 |
| 2022/03/22 | 1,580 | 1,589 | 1,575 | 1,583 | +19 | +1.2% | 76,200 |
| 2022/03/18 | 1,570 | 1,577 | 1,548 | 1,564 | +5 | +0.3% | 138,600 |
| 2022/03/17 | 1,570 | 1,570 | 1,544 | 1,559 | +25 | +1.6% | 151,200 |
| 2022/03/16 | 1,540 | 1,542 | 1,534 | 1,534 | -2 | -0.1% | 86,400 |
| 2022/03/15 | 1,540 | 1,545 | 1,533 | 1,536 | +11 | +0.7% | 134,100 |
| 2022/03/14 | 1,544 | 1,544 | 1,525 | 1,525 | +1 | +0.1% | 103,300 |
| 2022/03/11 | 1,517 | 1,531 | 1,512 | 1,524 | -6 | -0.4% | 77,400 |
| 2022/03/10 | 1,495 | 1,533 | 1,495 | 1,530 | +65 | +4.4% | 110,300 |
| 2022/03/09 | 1,490 | 1,502 | 1,461 | 1,465 | -15 | -1% | 302,900 |
| 2022/03/08 | 1,534 | 1,535 | 1,473 | 1,480 | -57 | -3.7% | 246,400 |
| 2022/03/07 | 1,569 | 1,573 | 1,536 | 1,537 | -53 | -3.3% | 201,100 |
| 2022/03/04 | 1,602 | 1,606 | 1,590 | 1,590 | -8 | -0.5% | 82,800 |
| 2022/03/03 | 1,608 | 1,610 | 1,597 | 1,598 | +13 | +0.8% | 63,600 |
| 2022/03/02 | 1,600 | 1,600 | 1,584 | 1,585 | -15 | -0.9% | 81,600 |
| 2022/03/01 | 1,619 | 1,629 | 1,598 | 1,600 | -9 | -0.6% | 90,500 |
| 2022/02/28 | 1,590 | 1,614 | 1,586 | 1,609 | +41 | +2.6% | 82,800 |
| 2022/02/25 | 1,580 | 1,583 | 1,559 | 1,568 | -2 | -0.1% | 189,100 |
| 2022/02/24 | 1,577 | 1,579 | 1,550 | 1,570 | -6 | -0.4% | 85,300 |
| 2022/02/22 | 1,573 | 1,586 | 1,572 | 1,576 | -13 | -0.8% | 35,300 |
| 2022/02/21 | 1,579 | 1,590 | 1,570 | 1,589 | -3 | -0.2% | 37,300 |
| 2022/02/18 | 1,590 | 1,597 | 1,584 | 1,592 | -16 | -1% | 125,400 |
| 2022/02/17 | 1,624 | 1,627 | 1,604 | 1,608 | -15 | -0.9% | 41,100 |
| 2022/02/16 | 1,618 | 1,625 | 1,602 | 1,623 | +30 | +1.9% | 43,900 |
| 2022/02/15 | 1,608 | 1,610 | 1,586 | 1,593 | +1 | +0.1% | 54,100 |
| 2022/02/14 | 1,584 | 1,602 | 1,578 | 1,592 | -14 | -0.9% | 62,300 |
| 2022/02/10 | 1,605 | 1,619 | 1,588 | 1,606 | +30 | +1.9% | 117,900 |
| 2022/02/09 | 1,605 | 1,607 | 1,576 | 1,576 | -16 | -1% | 89,800 |
| 2022/02/08 | 1,573 | 1,598 | 1,573 | 1,592 | +19 | +1.2% | 48,300 |
| 2022/02/07 | 1,569 | 1,589 | 1,556 | 1,573 | -3 | -0.2% | 74,200 |
| 2022/02/04 | 1,568 | 1,584 | 1,555 | 1,576 | +27 | +1.7% | 126,000 |
| 2022/02/03 | 1,550 | 1,570 | 1,544 | 1,549 | +10 | +0.6% | 99,700 |
| 2022/02/02 | 1,530 | 1,559 | 1,526 | 1,539 | -1 | -0.1% | 148,200 |
| 2022/02/01 | 1,561 | 1,563 | 1,540 | 1,540 | -66 | -4.1% | 207,200 |
| 2022/01/31 | 1,590 | 1,610 | 1,585 | 1,606 | +16 | +1% | 42,500 |
| 2022/01/28 | 1,580 | 1,594 | 1,567 | 1,590 | +32 | +2.1% | 72,500 |
| 2022/01/27 | 1,600 | 1,605 | 1,555 | 1,558 | -43 | -2.7% | 98,800 |
| 2022/01/26 | 1,607 | 1,613 | 1,597 | 1,601 | +1 | +0.1% | 19,400 |
| 2022/01/25 | 1,600 | 1,602 | 1,581 | 1,600 | -12 | -0.7% | 69,900 |
| 2022/01/24 | 1,586 | 1,612 | 1,586 | 1,612 | +27 | +1.7% | 53,000 |
| 2022/01/21 | 1,570 | 1,589 | 1,563 | 1,585 | -9 | -0.6% | 91,900 |
| 2022/01/20 | 1,581 | 1,602 | 1,581 | 1,594 | +13 | +0.8% | 31,900 |
| 2022/01/19 | 1,602 | 1,610 | 1,572 | 1,581 | -32 | -2% | 62,300 |
| 2022/01/18 | 1,625 | 1,635 | 1,611 | 1,613 | -7 | -0.4% | 17,200 |
| 2022/01/17 | 1,645 | 1,652 | 1,614 | 1,620 | -23 | -1.4% | 48,100 |
| 2022/01/14 | 1,640 | 1,651 | 1,625 | 1,643 | +9 | +0.6% | 85,000 |
| 2022/01/13 | 1,648 | 1,651 | 1,631 | 1,634 | -17 | -1% | 30,100 |
| 2022/01/12 | 1,649 | 1,663 | 1,643 | 1,651 | +19 | +1.2% | 35,900 |
| 2022/01/11 | 1,634 | 1,639 | 1,621 | 1,632 | -2 | -0.1% | 40,200 |
751～
800
件表示中 / 6934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 | 181,900円 | +5.2% | -8.9% | 4.40% | 9.17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 | 132,500円 | +5.1% | -47.0% | 3.02% | 65.72倍 | 0.85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 | 71,600円 | -2.9% | +16.3% | 3.07% | 28.01倍 | 0.73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 | 176,300円 | +21.8% | -11.8% | 3.97% | 14.95倍 | 0.57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 |
| バルカー | 283,400円 | +1.2% | -12.2% | 5.29% | 9.97倍 | 1.00倍 |
|
配管つなぎ目の気体・液体漏れ防ぐシール材大手。プラント、半導体製造装置、産業機械が主用途 |
市場注目の銘柄
チャート関連のコラム
