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 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 2,202 | 2,232 | 2,202 | 2,227 | +22 | +1% | 123,000 |
| 2024/03/04 | 2,250 | 2,250 | 2,203 | 2,205 | -32 | -1.4% | 153,200 |
| 2024/03/01 | 2,205 | 2,243 | 2,205 | 2,237 | +1 | ±0% | 172,700 |
| 2024/02/29 | 2,255 | 2,266 | 2,224 | 2,236 | -44 | -1.9% | 171,000 |
| 2024/02/28 | 2,280 | 2,293 | 2,278 | 2,280 | -9 | -0.4% | 145,400 |
| 2024/02/27 | 2,260 | 2,306 | 2,260 | 2,289 | +13 | +0.6% | 86,000 |
| 2024/02/26 | 2,299 | 2,306 | 2,264 | 2,276 | -4 | -0.2% | 88,400 |
| 2024/02/22 | 2,260 | 2,280 | 2,245 | 2,280 | +45 | +2% | 117,300 |
| 2024/02/21 | 2,194 | 2,244 | 2,192 | 2,235 | +46 | +2.1% | 128,900 |
| 2024/02/20 | 2,173 | 2,198 | 2,172 | 2,189 | +7 | +0.3% | 85,800 |
| 2024/02/19 | 2,165 | 2,186 | 2,162 | 2,182 | +23 | +1.1% | 133,400 |
| 2024/02/16 | 2,155 | 2,166 | 2,140 | 2,159 | +11 | +0.5% | 68,700 |
| 2024/02/15 | 2,180 | 2,184 | 2,138 | 2,148 | -20 | -0.9% | 71,800 |
| 2024/02/14 | 2,199 | 2,201 | 2,157 | 2,168 | -45 | -2% | 74,700 |
| 2024/02/13 | 2,211 | 2,217 | 2,184 | 2,213 | +1 | ±0% | 124,700 |
| 2024/02/09 | 2,202 | 2,225 | 2,193 | 2,212 | +10 | +0.5% | 102,600 |
| 2024/02/08 | 2,220 | 2,230 | 2,186 | 2,202 | +66 | +3.1% | 171,400 |
| 2024/02/07 | 2,137 | 2,147 | 2,118 | 2,136 | -14 | -0.7% | 69,800 |
| 2024/02/06 | 2,168 | 2,171 | 2,148 | 2,150 | -22 | -1% | 65,700 |
| 2024/02/05 | 2,171 | 2,202 | 2,161 | 2,172 | +3 | +0.1% | 108,900 |
| 2024/02/02 | 2,184 | 2,218 | 2,144 | 2,169 | -1 | ±0% | 160,900 |
| 2024/02/01 | 2,189 | 2,189 | 2,102 | 2,170 | +216 | +11.1% | 409,100 |
| 2024/01/31 | 1,931 | 1,954 | 1,921 | 1,954 | +16 | +0.8% | 116,200 |
| 2024/01/30 | 1,958 | 1,965 | 1,936 | 1,938 | -13 | -0.7% | 78,300 |
| 2024/01/29 | 1,939 | 1,956 | 1,937 | 1,951 | +35 | +1.8% | 83,700 |
| 2024/01/26 | 1,942 | 1,944 | 1,916 | 1,916 | -24 | -1.2% | 77,100 |
| 2024/01/25 | 1,930 | 1,948 | 1,930 | 1,940 | +17 | +0.9% | 58,600 |
| 2024/01/24 | 1,928 | 1,931 | 1,900 | 1,923 | -10 | -0.5% | 62,900 |
| 2024/01/23 | 1,930 | 1,943 | 1,925 | 1,933 | +4 | +0.2% | 61,100 |
| 2024/01/22 | 1,937 | 1,938 | 1,928 | 1,929 | +1 | +0.1% | 69,700 |
| 2024/01/19 | 1,938 | 1,938 | 1,920 | 1,928 | +12 | +0.6% | 61,000 |
| 2024/01/18 | 1,915 | 1,928 | 1,913 | 1,916 | +1 | +0.1% | 41,800 |
| 2024/01/17 | 1,925 | 1,945 | 1,915 | 1,915 | -9 | -0.5% | 68,800 |
| 2024/01/16 | 1,929 | 1,933 | 1,917 | 1,924 | +6 | +0.3% | 48,400 |
| 2024/01/15 | 1,918 | 1,925 | 1,908 | 1,918 | +16 | +0.8% | 72,600 |
| 2024/01/12 | 1,924 | 1,925 | 1,897 | 1,902 | -22 | -1.1% | 71,600 |
| 2024/01/11 | 1,926 | 1,926 | 1,916 | 1,924 | +20 | +1.1% | 76,100 |
| 2024/01/10 | 1,888 | 1,923 | 1,888 | 1,904 | +17 | +0.9% | 86,100 |
| 2024/01/09 | 1,892 | 1,902 | 1,873 | 1,887 | +22 | +1.2% | 95,100 |
| 2024/01/05 | 1,873 | 1,880 | 1,858 | 1,865 | +11 | +0.6% | 79,400 |
| 2024/01/04 | 1,838 | 1,854 | 1,816 | 1,854 | +22 | +1.2% | 104,900 |
| 2023/12/29 | 1,828 | 1,835 | 1,821 | 1,832 | +19 | +1% | 53,400 |
| 2023/12/28 | 1,790 | 1,818 | 1,790 | 1,813 | +22 | +1.2% | 54,400 |
| 2023/12/27 | 1,776 | 1,793 | 1,771 | 1,791 | +25 | +1.4% | 41,000 |
| 2023/12/26 | 1,758 | 1,766 | 1,756 | 1,766 | +9 | +0.5% | 28,300 |
| 2023/12/25 | 1,787 | 1,787 | 1,757 | 1,757 | -10 | -0.6% | 36,200 |
| 2023/12/22 | 1,765 | 1,771 | 1,756 | 1,767 | +16 | +0.9% | 34,500 |
| 2023/12/21 | 1,762 | 1,762 | 1,747 | 1,751 | -11 | -0.6% | 37,100 |
| 2023/12/20 | 1,760 | 1,772 | 1,760 | 1,762 | +2 | +0.1% | 33,000 |
| 2023/12/19 | 1,758 | 1,761 | 1,743 | 1,760 | +9 | +0.5% | 36,400 |
51～
100
件表示中 / 6711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 | 218,600円 | +8.1% | -8.9% | 3.66% | 10.81倍 | 0.60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 |
| 高砂香 | 360,500円 | +4.6% | +6.2% | 2.22% | 15.60倍 | 0.54倍 |
|
香料で国内１位。世界でも大手の一角。飲料・食品向けが主。欧米アジアなどで現地生産化推進 |
| バルカー | 386,000円 | +1.2% | -12.2% | 3.89% | 13.57倍 | 1.41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 |
| 石原産 | 164,400円 | +4.0% | -39.4% | 4.26% | 10.47倍 | 0.59倍 |
|
顔料など酸化チタン大手。ＭＬＣＣ向けチタン酸バリウムなど機能材料が柱。農薬は新興国開拓 |
| 日精化 | 256,500円 | +6.5% | +10.1% | 2.88% | 16.72倍 | 1.24倍 |
|
脂肪酸誘導体で高シェア、化粧品・医薬品原料が成長。家庭用製品も。中国に生産子会社 |
市場注目の銘柄
チャート関連のコラム
