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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 3,365 | 3,450 | 3,355 | 3,390 | +40 | +1.2% | 41,100 |
| 2018/05/07 | 3,330 | 3,360 | 3,305 | 3,350 | +30 | +0.9% | 54,000 |
| 2018/05/02 | 3,150 | 3,325 | 3,135 | 3,320 | +115 | +3.6% | 105,300 |
| 2018/05/01 | 3,335 | 3,350 | 3,190 | 3,205 | -340 | -9.6% | 165,600 |
| 2018/04/27 | 3,570 | 3,570 | 3,515 | 3,545 | -15 | -0.4% | 29,500 |
| 2018/04/26 | 3,535 | 3,575 | 3,495 | 3,560 | +45 | +1.3% | 44,200 |
| 2018/04/25 | 3,470 | 3,520 | 3,435 | 3,515 | +45 | +1.3% | 48,400 |
| 2018/04/24 | 3,430 | 3,470 | 3,405 | 3,470 | +50 | +1.5% | 52,900 |
| 2018/04/23 | 3,465 | 3,500 | 3,420 | 3,420 | -30 | -0.9% | 22,400 |
| 2018/04/20 | 3,400 | 3,460 | 3,390 | 3,450 | +15 | +0.4% | 29,900 |
| 2018/04/19 | 3,455 | 3,470 | 3,410 | 3,435 | +15 | +0.4% | 64,400 |
| 2018/04/18 | 3,395 | 3,440 | 3,325 | 3,420 | -45 | -1.3% | 94,300 |
| 2018/04/17 | 3,530 | 3,530 | 3,465 | 3,465 | -70 | -2% | 23,300 |
| 2018/04/16 | 3,470 | 3,540 | 3,450 | 3,535 | +95 | +2.8% | 46,100 |
| 2018/04/13 | 3,440 | 3,455 | 3,425 | 3,440 | +10 | +0.3% | 31,600 |
| 2018/04/12 | 3,440 | 3,450 | 3,400 | 3,430 | ±0 | ±0% | 24,300 |
| 2018/04/11 | 3,450 | 3,450 | 3,400 | 3,430 | +35 | +1% | 32,200 |
| 2018/04/10 | 3,400 | 3,420 | 3,365 | 3,395 | +20 | +0.6% | 63,000 |
| 2018/04/09 | 3,415 | 3,420 | 3,360 | 3,375 | +5 | +0.1% | 37,700 |
| 2018/04/06 | 3,440 | 3,440 | 3,370 | 3,370 | -35 | -1% | 60,700 |
| 2018/04/05 | 3,425 | 3,450 | 3,370 | 3,405 | +10 | +0.3% | 53,600 |
| 2018/04/04 | 3,400 | 3,420 | 3,360 | 3,395 | +30 | +0.9% | 51,700 |
| 2018/04/03 | 3,310 | 3,395 | 3,280 | 3,365 | +10 | +0.3% | 42,500 |
| 2018/04/02 | 3,365 | 3,400 | 3,350 | 3,355 | +20 | +0.6% | 54,500 |
| 2018/03/30 | 3,260 | 3,365 | 3,255 | 3,335 | +105 | +3.3% | 81,000 |
| 2018/03/29 | 3,210 | 3,245 | 3,180 | 3,230 | +20 | +0.6% | 59,200 |
| 2018/03/28 | 3,230 | 3,245 | 3,170 | 3,210 | -105 | -3.2% | 132,400 |
| 2018/03/27 | 3,255 | 3,315 | 3,215 | 3,315 | +135 | +4.2% | 320,200 |
| 2018/03/26 | 3,170 | 3,180 | 3,085 | 3,180 | +45 | +1.4% | 136,400 |
| 2018/03/23 | 3,265 | 3,265 | 3,130 | 3,135 | -130 | -4% | 103,000 |
| 2018/03/22 | 3,260 | 3,275 | 3,235 | 3,265 | +45 | +1.4% | 90,300 |
| 2018/03/20 | 3,145 | 3,255 | 3,140 | 3,220 | +5 | +0.2% | 111,900 |
| 2018/03/19 | 3,265 | 3,275 | 3,195 | 3,215 | -50 | -1.5% | 115,000 |
| 2018/03/16 | 3,325 | 3,340 | 3,250 | 3,265 | -15 | -0.5% | 68,500 |
| 2018/03/15 | 3,305 | 3,320 | 3,250 | 3,280 | -20 | -0.6% | 32,000 |
| 2018/03/14 | 3,310 | 3,325 | 3,290 | 3,300 | -25 | -0.8% | 34,700 |
| 2018/03/13 | 3,295 | 3,330 | 3,290 | 3,325 | ±0 | ±0% | 38,100 |
| 2018/03/12 | 3,280 | 3,335 | 3,260 | 3,325 | +95 | +2.9% | 67,200 |
| 2018/03/09 | 3,220 | 3,295 | 3,220 | 3,230 | +45 | +1.4% | 75,700 |
| 2018/03/08 | 3,315 | 3,315 | 3,170 | 3,185 | -95 | -2.9% | 146,700 |
| 2018/03/07 | 3,285 | 3,350 | 3,260 | 3,280 | -25 | -0.8% | 54,500 |
| 2018/03/06 | 3,275 | 3,350 | 3,275 | 3,305 | +85 | +2.6% | 79,200 |
| 2018/03/05 | 3,240 | 3,260 | 3,190 | 3,220 | -85 | -2.6% | 123,500 |
| 2018/03/02 | 3,310 | 3,345 | 3,305 | 3,305 | -100 | -2.9% | 69,400 |
| 2018/03/01 | 3,370 | 3,450 | 3,320 | 3,405 | ±0 | ±0% | 95,000 |
| 2018/02/28 | 3,410 | 3,500 | 3,405 | 3,405 | ±0 | ±0% | 75,300 |
| 2018/02/27 | 3,315 | 3,415 | 3,285 | 3,405 | +120 | +3.7% | 84,400 |
| 2018/02/26 | 3,350 | 3,360 | 3,280 | 3,285 | -60 | -1.8% | 54,300 |
| 2018/02/23 | 3,250 | 3,360 | 3,250 | 3,345 | +130 | +4% | 53,800 |
| 2018/02/22 | 3,275 | 3,285 | 3,210 | 3,215 | -80 | -2.4% | 48,500 |
1601～
1650
件表示中 / 6839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 | 209,200円 | +8.1% | -8.9% | 3.82% | 10.34倍 | 0.53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 |
| 天 馬 | 302,000円 | +7.6% | -29.7% | 2.72% | 17.33倍 | 0.72倍 |
|
樹脂成形中堅。ＯＡ、家電・自動車部品の受託製造が過半。「Ｆｉｔｓ」ブランドの収納用品で有名 |
| 積水樹 | 211,500円 | +21.8% | -11.8% | 3.31% | 18.11倍 | 0.69倍 |
|
防護壁など道路資材でトップ。外構・景観製品のデザイン力に強み。欧州強化中。積水グループ |
| 日精化 | 251,800円 | +9.2% | +13.4% | 2.94% | 15.96倍 | 1.18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 |
| 大有機 | 277,300円 | +10.7% | +13.5% | 2.31% | 15.83倍 | 1.33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 |
市場注目の銘柄
チャート関連のコラム
