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 |
|---|---|---|---|---|---|---|---|
| 2020/11/02 | 1,484 | 1,513 | 1,462 | 1,495 | +11 | +0.7% | 88,900 |
| 2020/10/30 | 1,469 | 1,517 | 1,440 | 1,484 | -105 | -6.6% | 188,300 |
| 2020/10/29 | 1,610 | 1,610 | 1,577 | 1,589 | -26 | -1.6% | 58,200 |
| 2020/10/28 | 1,611 | 1,634 | 1,588 | 1,615 | -21 | -1.3% | 73,300 |
| 2020/10/27 | 1,625 | 1,641 | 1,620 | 1,636 | +7 | +0.4% | 58,700 |
| 2020/10/26 | 1,634 | 1,645 | 1,625 | 1,629 | -2 | -0.1% | 47,400 |
| 2020/10/23 | 1,612 | 1,643 | 1,612 | 1,631 | +7 | +0.4% | 36,900 |
| 2020/10/22 | 1,625 | 1,634 | 1,608 | 1,624 | -6 | -0.4% | 35,600 |
| 2020/10/21 | 1,602 | 1,640 | 1,602 | 1,630 | +18 | +1.1% | 23,300 |
| 2020/10/20 | 1,624 | 1,626 | 1,606 | 1,612 | -13 | -0.8% | 58,700 |
| 2020/10/19 | 1,625 | 1,647 | 1,615 | 1,625 | +11 | +0.7% | 21,100 |
| 2020/10/16 | 1,602 | 1,625 | 1,588 | 1,614 | +2 | +0.1% | 30,200 |
| 2020/10/15 | 1,637 | 1,639 | 1,612 | 1,612 | -35 | -2.1% | 27,500 |
| 2020/10/14 | 1,655 | 1,656 | 1,630 | 1,647 | -6 | -0.4% | 27,600 |
| 2020/10/13 | 1,668 | 1,669 | 1,644 | 1,653 | -16 | -1% | 32,100 |
| 2020/10/12 | 1,675 | 1,700 | 1,649 | 1,669 | -6 | -0.4% | 41,500 |
| 2020/10/09 | 1,656 | 1,690 | 1,645 | 1,675 | +6 | +0.4% | 53,500 |
| 2020/10/08 | 1,695 | 1,695 | 1,650 | 1,669 | -23 | -1.4% | 42,200 |
| 2020/10/07 | 1,660 | 1,711 | 1,650 | 1,692 | +32 | +1.9% | 61,700 |
| 2020/10/06 | 1,677 | 1,677 | 1,640 | 1,660 | +7 | +0.4% | 18,000 |
| 2020/10/05 | 1,675 | 1,697 | 1,647 | 1,653 | +7 | +0.4% | 26,400 |
| 2020/10/02 | 1,621 | 1,670 | 1,608 | 1,646 | - | - | 91,500 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 1,631 | 1,674 | 1,607 | 1,607 | -32 | -2% | 56,800 |
| 2020/09/29 | 1,635 | 1,669 | 1,626 | 1,639 | -23 | -1.4% | 52,900 |
| 2020/09/28 | 1,612 | 1,664 | 1,595 | 1,662 | +67 | +4.2% | 60,200 |
| 2020/09/25 | 1,580 | 1,599 | 1,565 | 1,595 | +31 | +2% | 37,600 |
| 2020/09/24 | 1,581 | 1,589 | 1,556 | 1,564 | -16 | -1% | 55,500 |
| 2020/09/23 | 1,602 | 1,613 | 1,576 | 1,580 | -97 | -5.8% | 89,300 |
| 2020/09/18 | 1,615 | 1,681 | 1,609 | 1,677 | +72 | +4.5% | 55,900 |
| 2020/09/17 | 1,604 | 1,607 | 1,568 | 1,605 | -5 | -0.3% | 48,300 |
| 2020/09/16 | 1,610 | 1,620 | 1,593 | 1,610 | +4 | +0.2% | 46,400 |
| 2020/09/15 | 1,642 | 1,642 | 1,602 | 1,606 | -51 | -3.1% | 35,000 |
| 2020/09/14 | 1,625 | 1,659 | 1,625 | 1,657 | +47 | +2.9% | 21,600 |
| 2020/09/11 | 1,626 | 1,646 | 1,598 | 1,610 | -16 | -1% | 35,400 |
| 2020/09/10 | 1,602 | 1,632 | 1,597 | 1,626 | +24 | +1.5% | 33,800 |
| 2020/09/09 | 1,581 | 1,612 | 1,576 | 1,602 | -6 | -0.4% | 28,600 |
| 2020/09/08 | 1,605 | 1,614 | 1,587 | 1,608 | +8 | +0.5% | 25,200 |
| 2020/09/07 | 1,571 | 1,601 | 1,571 | 1,600 | +30 | +1.9% | 20,100 |
| 2020/09/04 | 1,554 | 1,583 | 1,546 | 1,570 | -9 | -0.6% | 16,000 |
| 2020/09/03 | 1,585 | 1,588 | 1,570 | 1,579 | +7 | +0.4% | 18,800 |
| 2020/09/02 | 1,564 | 1,593 | 1,557 | 1,572 | +23 | +1.5% | 31,100 |
| 2020/09/01 | 1,556 | 1,561 | 1,539 | 1,549 | -6 | -0.4% | 23,900 |
| 2020/08/31 | 1,560 | 1,577 | 1,550 | 1,555 | -4 | -0.3% | 19,500 |
| 2020/08/28 | 1,583 | 1,591 | 1,546 | 1,559 | -24 | -1.5% | 32,900 |
| 2020/08/27 | 1,581 | 1,585 | 1,556 | 1,583 | +16 | +1% | 16,400 |
| 2020/08/26 | 1,568 | 1,577 | 1,557 | 1,567 | -8 | -0.5% | 12,400 |
| 2020/08/25 | 1,599 | 1,599 | 1,568 | 1,575 | +15 | +1% | 31,500 |
| 2020/08/24 | 1,599 | 1,599 | 1,558 | 1,560 | -15 | -1% | 25,800 |
| 2020/08/21 | 1,589 | 1,596 | 1,560 | 1,575 | -1 | -0.1% | 14,800 |
1151～
1200
件表示中 / 6995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 | 188,400円 | +2.6% | -1.5% | 4.25% | 9.87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 |
| 住精化 | 438,500円 | -1.7% | -17.2% | 4.56% | 8.58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 | 106,600円 | +3.1% | +6.9% | 3.75% | 13.08倍 | 0.75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 | 325,500円 | +2.0% | +5.6% | 5.35% | 9.27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 |
| バルカー | 313,500円 | +3.1% | +16.7% | 4.78% | 11.49倍 | 1.09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
