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 |
|---|---|---|---|---|---|---|---|
| 2021/07/30 | 1,643 | 1,644 | 1,605 | 1,612 | -34 | -2.1% | 42,500 |
| 2021/07/29 | 1,645 | 1,650 | 1,640 | 1,646 | +6 | +0.4% | 12,800 |
| 2021/07/28 | 1,637 | 1,651 | 1,633 | 1,640 | -8 | -0.5% | 16,000 |
| 2021/07/27 | 1,646 | 1,652 | 1,633 | 1,648 | +6 | +0.4% | 33,500 |
| 2021/07/26 | 1,639 | 1,642 | 1,628 | 1,642 | +22 | +1.4% | 17,100 |
| 2021/07/21 | 1,619 | 1,627 | 1,610 | 1,620 | +24 | +1.5% | 16,800 |
| 2021/07/20 | 1,605 | 1,605 | 1,594 | 1,596 | -21 | -1.3% | 37,900 |
| 2021/07/19 | 1,618 | 1,622 | 1,609 | 1,617 | -5 | -0.3% | 27,900 |
| 2021/07/16 | 1,621 | 1,631 | 1,619 | 1,622 | +1 | +0.1% | 18,100 |
| 2021/07/15 | 1,641 | 1,646 | 1,620 | 1,621 | -19 | -1.2% | 28,000 |
| 2021/07/14 | 1,650 | 1,656 | 1,640 | 1,640 | -15 | -0.9% | 18,100 |
| 2021/07/13 | 1,648 | 1,660 | 1,645 | 1,655 | +7 | +0.4% | 29,900 |
| 2021/07/12 | 1,627 | 1,656 | 1,627 | 1,648 | +32 | +2% | 69,600 |
| 2021/07/09 | 1,601 | 1,626 | 1,589 | 1,616 | +7 | +0.4% | 63,600 |
| 2021/07/08 | 1,616 | 1,626 | 1,609 | 1,609 | -5 | -0.3% | 36,500 |
| 2021/07/07 | 1,626 | 1,626 | 1,612 | 1,614 | -14 | -0.9% | 30,800 |
| 2021/07/06 | 1,619 | 1,628 | 1,616 | 1,628 | +11 | +0.7% | 13,100 |
| 2021/07/05 | 1,627 | 1,628 | 1,614 | 1,617 | -6 | -0.4% | 24,400 |
| 2021/07/02 | 1,608 | 1,627 | 1,608 | 1,623 | +24 | +1.5% | 29,800 |
| 2021/07/01 | 1,601 | 1,605 | 1,596 | 1,599 | +4 | +0.3% | 28,000 |
| 2021/06/30 | 1,616 | 1,623 | 1,595 | 1,595 | -6 | -0.4% | 40,300 |
| 2021/06/29 | 1,625 | 1,625 | 1,600 | 1,601 | -25 | -1.5% | 51,700 |
| 2021/06/28 | 1,629 | 1,633 | 1,616 | 1,626 | -1 | -0.1% | 42,200 |
| 2021/06/25 | 1,622 | 1,628 | 1,606 | 1,627 | +20 | +1.2% | 48,600 |
| 2021/06/24 | 1,586 | 1,610 | 1,580 | 1,607 | +21 | +1.3% | 54,100 |
| 2021/06/23 | 1,595 | 1,604 | 1,584 | 1,586 | -5 | -0.3% | 79,400 |
| 2021/06/22 | 1,600 | 1,600 | 1,584 | 1,591 | +15 | +1% | 72,000 |
| 2021/06/21 | 1,600 | 1,600 | 1,572 | 1,576 | -32 | -2% | 105,100 |
| 2021/06/18 | 1,632 | 1,632 | 1,606 | 1,608 | -24 | -1.5% | 70,400 |
| 2021/06/17 | 1,638 | 1,640 | 1,626 | 1,632 | -6 | -0.4% | 49,000 |
| 2021/06/16 | 1,638 | 1,645 | 1,635 | 1,638 | +4 | +0.2% | 38,800 |
| 2021/06/15 | 1,635 | 1,647 | 1,627 | 1,634 | +3 | +0.2% | 33,000 |
| 2021/06/14 | 1,648 | 1,652 | 1,623 | 1,631 | -12 | -0.7% | 57,900 |
| 2021/06/11 | 1,650 | 1,651 | 1,640 | 1,643 | -13 | -0.8% | 45,900 |
| 2021/06/10 | 1,660 | 1,667 | 1,655 | 1,656 | -4 | -0.2% | 38,100 |
| 2021/06/09 | 1,670 | 1,681 | 1,660 | 1,660 | -11 | -0.7% | 36,800 |
| 2021/06/08 | 1,666 | 1,675 | 1,665 | 1,671 | +1 | +0.1% | 26,600 |
| 2021/06/07 | 1,686 | 1,686 | 1,663 | 1,670 | -16 | -0.9% | 30,800 |
| 2021/06/04 | 1,677 | 1,691 | 1,674 | 1,686 | +16 | +1% | 26,000 |
| 2021/06/03 | 1,651 | 1,677 | 1,651 | 1,670 | +15 | +0.9% | 22,500 |
| 2021/06/02 | 1,663 | 1,674 | 1,654 | 1,655 | -8 | -0.5% | 30,400 |
| 2021/06/01 | 1,668 | 1,671 | 1,650 | 1,663 | -2 | -0.1% | 34,600 |
| 2021/05/31 | 1,687 | 1,687 | 1,659 | 1,665 | -22 | -1.3% | 42,100 |
| 2021/05/28 | 1,652 | 1,687 | 1,649 | 1,687 | +50 | +3.1% | 58,900 |
| 2021/05/27 | 1,648 | 1,666 | 1,637 | 1,637 | -24 | -1.4% | 59,600 |
| 2021/05/26 | 1,652 | 1,663 | 1,641 | 1,661 | +16 | +1% | 29,800 |
| 2021/05/25 | 1,669 | 1,669 | 1,645 | 1,645 | -30 | -1.8% | 44,900 |
| 2021/05/24 | 1,651 | 1,681 | 1,649 | 1,675 | +8 | +0.5% | 31,800 |
| 2021/05/21 | 1,667 | 1,678 | 1,651 | 1,667 | -8 | -0.5% | 30,900 |
| 2021/05/20 | 1,668 | 1,677 | 1,658 | 1,675 | +8 | +0.5% | 40,100 |
1001～
1050
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
