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 |
|---|---|---|---|---|---|---|---|
| 2022/05/27 | 1,387 | 1,399 | 1,380 | 1,399 | +24 | +1.7% | 79,800 |
| 2022/05/26 | 1,375 | 1,387 | 1,375 | 1,375 | -2 | -0.1% | 52,700 |
| 2022/05/25 | 1,387 | 1,390 | 1,374 | 1,377 | -5 | -0.4% | 56,600 |
| 2022/05/24 | 1,376 | 1,388 | 1,370 | 1,382 | +6 | +0.4% | 51,400 |
| 2022/05/23 | 1,385 | 1,387 | 1,372 | 1,376 | +1 | +0.1% | 56,900 |
| 2022/05/20 | 1,361 | 1,377 | 1,353 | 1,375 | -1 | -0.1% | 86,500 |
| 2022/05/19 | 1,360 | 1,380 | 1,345 | 1,376 | -5 | -0.4% | 92,800 |
| 2022/05/18 | 1,389 | 1,395 | 1,380 | 1,381 | -13 | -0.9% | 66,500 |
| 2022/05/17 | 1,380 | 1,396 | 1,376 | 1,394 | +19 | +1.4% | 96,600 |
| 2022/05/16 | 1,424 | 1,424 | 1,375 | 1,375 | -44 | -3.1% | 159,600 |
| 2022/05/13 | 1,423 | 1,424 | 1,396 | 1,419 | -27 | -1.9% | 188,800 |
| 2022/05/12 | 1,469 | 1,469 | 1,443 | 1,446 | -23 | -1.6% | 73,000 |
| 2022/05/11 | 1,464 | 1,469 | 1,458 | 1,469 | -6 | -0.4% | 50,400 |
| 2022/05/10 | 1,460 | 1,477 | 1,455 | 1,475 | +4 | +0.3% | 82,500 |
| 2022/05/09 | 1,469 | 1,488 | 1,467 | 1,471 | -4 | -0.3% | 47,800 |
| 2022/05/06 | 1,462 | 1,479 | 1,446 | 1,475 | +15 | +1% | 90,300 |
| 2022/05/02 | 1,476 | 1,484 | 1,433 | 1,460 | -49 | -3.2% | 179,900 |
| 2022/04/28 | 1,488 | 1,509 | 1,479 | 1,509 | +38 | +2.6% | 67,200 |
| 2022/04/27 | 1,481 | 1,481 | 1,468 | 1,471 | -23 | -1.5% | 88,400 |
| 2022/04/26 | 1,492 | 1,496 | 1,486 | 1,494 | +2 | +0.1% | 59,800 |
| 2022/04/25 | 1,497 | 1,497 | 1,483 | 1,492 | -24 | -1.6% | 55,500 |
| 2022/04/22 | 1,501 | 1,523 | 1,497 | 1,516 | +1 | +0.1% | 53,700 |
| 2022/04/21 | 1,508 | 1,522 | 1,507 | 1,515 | +2 | +0.1% | 56,400 |
| 2022/04/20 | 1,502 | 1,522 | 1,501 | 1,513 | +10 | +0.7% | 47,200 |
| 2022/04/19 | 1,494 | 1,507 | 1,488 | 1,503 | +16 | +1.1% | 39,900 |
| 2022/04/18 | 1,494 | 1,494 | 1,475 | 1,487 | -13 | -0.9% | 32,300 |
| 2022/04/15 | 1,499 | 1,509 | 1,495 | 1,500 | -12 | -0.8% | 30,800 |
| 2022/04/14 | 1,487 | 1,513 | 1,487 | 1,512 | +27 | +1.8% | 76,600 |
| 2022/04/13 | 1,474 | 1,487 | 1,472 | 1,485 | +9 | +0.6% | 69,700 |
| 2022/04/12 | 1,483 | 1,488 | 1,469 | 1,476 | -8 | -0.5% | 78,400 |
| 2022/04/11 | 1,504 | 1,507 | 1,482 | 1,484 | -17 | -1.1% | 66,600 |
| 2022/04/08 | 1,510 | 1,514 | 1,496 | 1,501 | ±0 | ±0% | 105,500 |
| 2022/04/07 | 1,493 | 1,506 | 1,485 | 1,501 | ±0 | ±0% | 93,300 |
| 2022/04/06 | 1,506 | 1,511 | 1,496 | 1,501 | -24 | -1.6% | 116,000 |
| 2022/04/05 | 1,524 | 1,532 | 1,513 | 1,525 | -4 | -0.3% | 69,300 |
| 2022/04/04 | 1,535 | 1,537 | 1,524 | 1,529 | -10 | -0.6% | 42,500 |
| 2022/04/01 | 1,529 | 1,541 | 1,517 | 1,539 | +2 | +0.1% | 83,300 |
| 2022/03/31 | 1,519 | 1,544 | 1,515 | 1,537 | +3 | +0.2% | 129,500 |
| 2022/03/30 | 1,550 | 1,550 | 1,510 | 1,534 | -54 | -3.4% | 443,800 |
| 2022/03/29 | 1,583 | 1,590 | 1,568 | 1,588 | +5 | +0.3% | 435,600 |
| 2022/03/28 | 1,602 | 1,607 | 1,583 | 1,583 | -9 | -0.6% | 184,400 |
| 2022/03/25 | 1,600 | 1,610 | 1,590 | 1,592 | -5 | -0.3% | 111,500 |
| 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 |
801～
850
件表示中 / 7026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 | 195,200円 | -0.2% | -13.8% | 4.10% | 10.66倍 | 0.51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 | 302,000円 | +4.0% | +9.4% | 2.28% | 17.55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 | 458,000円 | -1.7% | -17.2% | 4.37% | 8.96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 |
| 大倉工 | 493,000円 | +4.7% | +9.6% | 3.96% | 12.66倍 | 0.91倍 |
|
合成樹脂フィルム大手。液晶向け光学フィルムなど新規材料部門が柱に成長、建材部門も強化 |
| リケンテクノス | 117,800円 | +4.6% | -2.7% | 3.48% | 10.12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 |
市場注目の銘柄
チャート関連のコラム
