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 |
|---|---|---|---|---|---|---|---|
| 2020/08/20 | 1,585 | 1,589 | 1,565 | 1,576 | -20 | -1.3% | 16,600 |
| 2020/08/19 | 1,567 | 1,600 | 1,559 | 1,596 | +8 | +0.5% | 14,500 |
| 2020/08/18 | 1,603 | 1,608 | 1,568 | 1,588 | -15 | -0.9% | 36,400 |
| 2020/08/17 | 1,587 | 1,632 | 1,585 | 1,603 | +19 | +1.2% | 57,600 |
| 2020/08/14 | 1,651 | 1,651 | 1,581 | 1,584 | -27 | -1.7% | 73,300 |
| 2020/08/13 | 1,584 | 1,618 | 1,558 | 1,611 | +59 | +3.8% | 54,300 |
| 2020/08/12 | 1,536 | 1,575 | 1,536 | 1,552 | +5 | +0.3% | 29,400 |
| 2020/08/11 | 1,515 | 1,556 | 1,515 | 1,547 | +34 | +2.2% | 34,800 |
| 2020/08/07 | 1,480 | 1,521 | 1,471 | 1,513 | +37 | +2.5% | 34,400 |
| 2020/08/06 | 1,498 | 1,498 | 1,465 | 1,476 | -12 | -0.8% | 27,200 |
| 2020/08/05 | 1,479 | 1,494 | 1,457 | 1,488 | +7 | +0.5% | 20,400 |
| 2020/08/04 | 1,483 | 1,483 | 1,457 | 1,481 | +16 | +1.1% | 20,000 |
| 2020/08/03 | 1,505 | 1,518 | 1,445 | 1,465 | +97 | +7.1% | 100,000 |
| 2020/07/31 | 1,421 | 1,422 | 1,362 | 1,368 | -73 | -5.1% | 34,600 |
| 2020/07/30 | 1,454 | 1,459 | 1,426 | 1,441 | -14 | -1% | 26,700 |
| 2020/07/29 | 1,482 | 1,482 | 1,451 | 1,455 | -37 | -2.5% | 39,500 |
| 2020/07/28 | 1,481 | 1,497 | 1,470 | 1,492 | +7 | +0.5% | 30,300 |
| 2020/07/27 | 1,493 | 1,493 | 1,453 | 1,485 | -9 | -0.6% | 34,100 |
| 2020/07/22 | 1,492 | 1,515 | 1,490 | 1,494 | +2 | +0.1% | 22,600 |
| 2020/07/21 | 1,500 | 1,505 | 1,489 | 1,492 | -21 | -1.4% | 43,200 |
| 2020/07/20 | 1,494 | 1,514 | 1,474 | 1,513 | +19 | +1.3% | 38,100 |
| 2020/07/17 | 1,479 | 1,495 | 1,462 | 1,494 | +18 | +1.2% | 23,100 |
| 2020/07/16 | 1,500 | 1,514 | 1,473 | 1,476 | -37 | -2.4% | 34,300 |
| 2020/07/15 | 1,485 | 1,538 | 1,484 | 1,513 | +55 | +3.8% | 89,000 |
| 2020/07/14 | 1,446 | 1,464 | 1,436 | 1,458 | +2 | +0.1% | 30,900 |
| 2020/07/13 | 1,410 | 1,460 | 1,410 | 1,456 | +72 | +5.2% | 37,100 |
| 2020/07/10 | 1,420 | 1,420 | 1,384 | 1,384 | -36 | -2.5% | 70,200 |
| 2020/07/09 | 1,419 | 1,435 | 1,400 | 1,420 | +11 | +0.8% | 39,900 |
| 2020/07/08 | 1,416 | 1,432 | 1,406 | 1,409 | -21 | -1.5% | 44,800 |
| 2020/07/07 | 1,429 | 1,437 | 1,401 | 1,430 | +1 | +0.1% | 65,800 |
| 2020/07/06 | 1,419 | 1,432 | 1,403 | 1,429 | +27 | +1.9% | 22,600 |
| 2020/07/03 | 1,439 | 1,439 | 1,392 | 1,402 | -21 | -1.5% | 25,800 |
| 2020/07/02 | 1,423 | 1,440 | 1,404 | 1,423 | +5 | +0.4% | 50,000 |
| 2020/07/01 | 1,473 | 1,473 | 1,416 | 1,418 | -40 | -2.7% | 49,000 |
| 2020/06/30 | 1,473 | 1,491 | 1,458 | 1,458 | -3 | -0.2% | 23,300 |
| 2020/06/29 | 1,450 | 1,470 | 1,431 | 1,461 | -3 | -0.2% | 57,700 |
| 2020/06/26 | 1,457 | 1,470 | 1,443 | 1,464 | +23 | +1.6% | 29,900 |
| 2020/06/25 | 1,459 | 1,464 | 1,432 | 1,441 | -29 | -2% | 59,000 |
| 2020/06/24 | 1,480 | 1,480 | 1,465 | 1,470 | -3 | -0.2% | 76,000 |
| 2020/06/23 | 1,464 | 1,487 | 1,464 | 1,473 | -4 | -0.3% | 42,200 |
| 2020/06/22 | 1,468 | 1,490 | 1,462 | 1,477 | +9 | +0.6% | 22,800 |
| 2020/06/19 | 1,492 | 1,500 | 1,467 | 1,468 | -36 | -2.4% | 77,600 |
| 2020/06/18 | 1,491 | 1,505 | 1,476 | 1,504 | +3 | +0.2% | 51,600 |
| 2020/06/17 | 1,503 | 1,514 | 1,487 | 1,501 | -10 | -0.7% | 43,200 |
| 2020/06/16 | 1,518 | 1,527 | 1,478 | 1,511 | +42 | +2.9% | 52,900 |
| 2020/06/15 | 1,494 | 1,506 | 1,469 | 1,469 | -30 | -2% | 54,600 |
| 2020/06/12 | 1,504 | 1,515 | 1,481 | 1,499 | -45 | -2.9% | 54,000 |
| 2020/06/11 | 1,557 | 1,565 | 1,531 | 1,544 | -14 | -0.9% | 42,700 |
| 2020/06/10 | 1,564 | 1,569 | 1,549 | 1,558 | -21 | -1.3% | 50,700 |
| 2020/06/09 | 1,556 | 1,582 | 1,550 | 1,579 | +34 | +2.2% | 41,700 |
1201～
1250
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
