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 |
|---|---|---|---|---|---|---|---|
| 2025/04/02 | 2,012 | 2,014 | 1,983 | 1,990 | -19 | -0.9% | 57,100 |
| 2025/04/01 | 2,057 | 2,065 | 2,000 | 2,009 | -41 | -2% | 72,100 |
| 2025/03/31 | 2,100 | 2,114 | 2,045 | 2,050 | -92 | -4.3% | 89,900 |
| 2025/03/28 | 2,075 | 2,152 | 2,072 | 2,142 | +23 | +1.1% | 454,700 |
| 2025/03/27 | 2,088 | 2,129 | 2,080 | 2,119 | -8 | -0.4% | 458,300 |
| 2025/03/26 | 2,117 | 2,128 | 2,105 | 2,127 | +24 | +1.1% | 128,600 |
| 2025/03/25 | 2,108 | 2,110 | 2,093 | 2,103 | +4 | +0.2% | 95,600 |
| 2025/03/24 | 2,128 | 2,131 | 2,090 | 2,099 | -31 | -1.5% | 129,000 |
| 2025/03/21 | 2,124 | 2,132 | 2,117 | 2,130 | +4 | +0.2% | 55,600 |
| 2025/03/19 | 2,110 | 2,136 | 2,110 | 2,126 | +15 | +0.7% | 43,000 |
| 2025/03/18 | 2,091 | 2,122 | 2,085 | 2,111 | +30 | +1.4% | 89,400 |
| 2025/03/17 | 2,090 | 2,091 | 2,064 | 2,081 | +4 | +0.2% | 124,000 |
| 2025/03/14 | 2,065 | 2,085 | 2,063 | 2,077 | ±0 | ±0% | 68,100 |
| 2025/03/13 | 2,109 | 2,120 | 2,075 | 2,077 | -18 | -0.9% | 83,600 |
| 2025/03/12 | 2,099 | 2,103 | 2,090 | 2,095 | -4 | -0.2% | 53,100 |
| 2025/03/11 | 2,092 | 2,103 | 2,072 | 2,099 | -13 | -0.6% | 75,900 |
| 2025/03/10 | 2,128 | 2,135 | 2,111 | 2,112 | -26 | -1.2% | 114,000 |
| 2025/03/07 | 2,119 | 2,143 | 2,105 | 2,138 | -1 | ±0% | 71,700 |
| 2025/03/06 | 2,108 | 2,139 | 2,108 | 2,139 | +36 | +1.7% | 138,100 |
| 2025/03/05 | 2,116 | 2,121 | 2,100 | 2,103 | -8 | -0.4% | 87,200 |
| 2025/03/04 | 2,098 | 2,111 | 2,086 | 2,111 | -2 | -0.1% | 80,200 |
| 2025/03/03 | 2,140 | 2,140 | 2,090 | 2,113 | +45 | +2.2% | 184,000 |
| 2025/02/28 | 2,041 | 2,079 | 2,041 | 2,068 | -2 | -0.1% | 171,200 |
| 2025/02/27 | 2,043 | 2,072 | 2,042 | 2,070 | +32 | +1.6% | 173,200 |
| 2025/02/26 | 2,080 | 2,080 | 2,025 | 2,038 | -25 | -1.2% | 74,300 |
| 2025/02/25 | 2,060 | 2,070 | 2,036 | 2,063 | +21 | +1% | 87,000 |
| 2025/02/21 | 2,050 | 2,050 | 2,034 | 2,042 | -4 | -0.2% | 86,400 |
| 2025/02/20 | 2,075 | 2,086 | 2,036 | 2,046 | -26 | -1.3% | 94,100 |
| 2025/02/19 | 2,077 | 2,092 | 2,070 | 2,072 | +3 | +0.1% | 40,000 |
| 2025/02/18 | 2,089 | 2,089 | 2,064 | 2,069 | -12 | -0.6% | 50,900 |
| 2025/02/17 | 2,100 | 2,106 | 2,081 | 2,081 | -10 | -0.5% | 62,900 |
| 2025/02/14 | 2,114 | 2,119 | 2,088 | 2,091 | -16 | -0.8% | 44,400 |
| 2025/02/13 | 2,100 | 2,115 | 2,098 | 2,107 | +18 | +0.9% | 51,300 |
| 2025/02/12 | 2,113 | 2,113 | 2,077 | 2,089 | -8 | -0.4% | 59,700 |
| 2025/02/10 | 2,101 | 2,111 | 2,082 | 2,097 | -14 | -0.7% | 94,500 |
| 2025/02/07 | 2,100 | 2,111 | 2,094 | 2,111 | +13 | +0.6% | 53,000 |
| 2025/02/06 | 2,100 | 2,110 | 2,088 | 2,098 | +13 | +0.6% | 47,700 |
| 2025/02/05 | 2,109 | 2,115 | 2,084 | 2,085 | -1 | ±0% | 36,400 |
| 2025/02/04 | 2,114 | 2,114 | 2,086 | 2,086 | +4 | +0.2% | 69,300 |
| 2025/02/03 | 2,119 | 2,119 | 2,044 | 2,082 | -59 | -2.8% | 136,300 |
| 2025/01/31 | 2,125 | 2,141 | 2,113 | 2,141 | +11 | +0.5% | 68,800 |
| 2025/01/30 | 2,121 | 2,134 | 2,106 | 2,130 | +29 | +1.4% | 53,200 |
| 2025/01/29 | 2,120 | 2,128 | 2,101 | 2,101 | -14 | -0.7% | 31,000 |
| 2025/01/28 | 2,102 | 2,128 | 2,099 | 2,115 | +12 | +0.6% | 29,800 |
| 2025/01/27 | 2,127 | 2,127 | 2,101 | 2,103 | -10 | -0.5% | 34,800 |
| 2025/01/24 | 2,110 | 2,125 | 2,095 | 2,113 | -5 | -0.2% | 43,500 |
| 2025/01/23 | 2,115 | 2,122 | 2,105 | 2,118 | +7 | +0.3% | 32,700 |
| 2025/01/22 | 2,118 | 2,129 | 2,110 | 2,111 | +8 | +0.4% | 24,800 |
| 2025/01/21 | 2,126 | 2,126 | 2,101 | 2,103 | -9 | -0.4% | 18,800 |
| 2025/01/20 | 2,116 | 2,126 | 2,112 | 2,112 | +20 | +1% | 21,900 |
101～
150
件表示中 / 7024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 | 194,300円 | -0.2% | -13.8% | 4.12% | 10.61倍 | 0.50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 | 460,000円 | -1.7% | -17.2% | 4.35% | 9.00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 |
| リケンテクノス | 118,400円 | +4.6% | -2.7% | 3.46% | 10.18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 |
| メック | 300,500円 | +9.7% | +8.9% | 1.83% | 15.25倍 | 2.00倍 |
|
パッケージ基板の銅表面処理（密着向上）剤で世界的。北九州に新拠点建設、海外は現地生産軸 |
| 大倉工 | 488,000円 | +4.7% | +9.6% | 4.00% | 12.53倍 | 0.90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 |
市場注目の銘柄
チャート関連のコラム
