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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 3,265 | 3,275 | 3,240 | 3,255 | +45 | +1.4% | 12,800 |
| 2018/07/17 | 3,125 | 3,245 | 3,125 | 3,210 | +95 | +3% | 38,200 |
| 2018/07/13 | 3,080 | 3,125 | 3,040 | 3,115 | +55 | +1.8% | 30,700 |
| 2018/07/12 | 3,095 | 3,115 | 3,060 | 3,060 | +5 | +0.2% | 20,700 |
| 2018/07/11 | 3,120 | 3,145 | 3,050 | 3,055 | -115 | -3.6% | 42,900 |
| 2018/07/10 | 3,095 | 3,230 | 3,095 | 3,170 | +80 | +2.6% | 62,300 |
| 2018/07/09 | 3,110 | 3,145 | 3,085 | 3,090 | +5 | +0.2% | 35,500 |
| 2018/07/06 | 3,055 | 3,105 | 3,030 | 3,085 | +25 | +0.8% | 34,200 |
| 2018/07/05 | 3,115 | 3,175 | 3,055 | 3,060 | -80 | -2.5% | 30,500 |
| 2018/07/04 | 3,135 | 3,195 | 3,125 | 3,140 | -40 | -1.3% | 38,200 |
| 2018/07/03 | 3,260 | 3,260 | 3,165 | 3,180 | -75 | -2.3% | 26,000 |
| 2018/07/02 | 3,330 | 3,395 | 3,240 | 3,255 | -90 | -2.7% | 19,900 |
| 2018/06/29 | 3,375 | 3,380 | 3,330 | 3,345 | -30 | -0.9% | 13,600 |
| 2018/06/28 | 3,350 | 3,410 | 3,325 | 3,375 | +10 | +0.3% | 20,800 |
| 2018/06/27 | 3,365 | 3,390 | 3,350 | 3,365 | -15 | -0.4% | 11,800 |
| 2018/06/26 | 3,270 | 3,380 | 3,270 | 3,380 | +40 | +1.2% | 14,400 |
| 2018/06/25 | 3,300 | 3,390 | 3,300 | 3,340 | +35 | +1.1% | 25,100 |
| 2018/06/22 | 3,305 | 3,355 | 3,290 | 3,305 | ±0 | ±0% | 45,800 |
| 2018/06/21 | 3,270 | 3,340 | 3,265 | 3,305 | +35 | +1.1% | 23,100 |
| 2018/06/20 | 3,285 | 3,290 | 3,215 | 3,270 | -35 | -1.1% | 52,500 |
| 2018/06/19 | 3,365 | 3,400 | 3,290 | 3,305 | -70 | -2.1% | 29,200 |
| 2018/06/18 | 3,465 | 3,490 | 3,375 | 3,375 | -70 | -2% | 12,300 |
| 2018/06/15 | 3,530 | 3,560 | 3,445 | 3,445 | -50 | -1.4% | 23,800 |
| 2018/06/14 | 3,530 | 3,545 | 3,495 | 3,495 | -50 | -1.4% | 22,700 |
| 2018/06/13 | 3,540 | 3,565 | 3,535 | 3,545 | -15 | -0.4% | 20,500 |
| 2018/06/12 | 3,570 | 3,580 | 3,545 | 3,560 | -10 | -0.3% | 25,400 |
| 2018/06/11 | 3,575 | 3,595 | 3,540 | 3,570 | ±0 | ±0% | 27,700 |
| 2018/06/08 | 3,480 | 3,575 | 3,460 | 3,570 | +105 | +3% | 40,300 |
| 2018/06/07 | 3,445 | 3,480 | 3,425 | 3,465 | +60 | +1.8% | 22,700 |
| 2018/06/06 | 3,425 | 3,460 | 3,395 | 3,405 | -55 | -1.6% | 21,800 |
| 2018/06/05 | 3,485 | 3,490 | 3,440 | 3,460 | -15 | -0.4% | 16,200 |
| 2018/06/04 | 3,465 | 3,510 | 3,455 | 3,475 | +40 | +1.2% | 24,400 |
| 2018/06/01 | 3,375 | 3,450 | 3,365 | 3,435 | +45 | +1.3% | 24,800 |
| 2018/05/31 | 3,450 | 3,450 | 3,390 | 3,390 | +10 | +0.3% | 36,800 |
| 2018/05/30 | 3,400 | 3,405 | 3,355 | 3,380 | -55 | -1.6% | 32,600 |
| 2018/05/29 | 3,445 | 3,490 | 3,420 | 3,435 | +20 | +0.6% | 29,800 |
| 2018/05/28 | 3,475 | 3,475 | 3,400 | 3,415 | -15 | -0.4% | 26,600 |
| 2018/05/25 | 3,480 | 3,495 | 3,430 | 3,430 | -15 | -0.4% | 26,800 |
| 2018/05/24 | 3,540 | 3,545 | 3,435 | 3,445 | -40 | -1.1% | 26,200 |
| 2018/05/23 | 3,495 | 3,550 | 3,485 | 3,485 | ±0 | ±0% | 20,200 |
| 2018/05/22 | 3,510 | 3,540 | 3,480 | 3,485 | -45 | -1.3% | 23,700 |
| 2018/05/21 | 3,605 | 3,620 | 3,525 | 3,530 | -75 | -2.1% | 42,500 |
| 2018/05/18 | 3,560 | 3,620 | 3,535 | 3,605 | +40 | +1.1% | 31,600 |
| 2018/05/17 | 3,550 | 3,585 | 3,540 | 3,565 | +25 | +0.7% | 22,800 |
| 2018/05/16 | 3,510 | 3,570 | 3,505 | 3,540 | +30 | +0.9% | 35,100 |
| 2018/05/15 | 3,480 | 3,525 | 3,465 | 3,510 | +35 | +1% | 22,700 |
| 2018/05/14 | 3,410 | 3,490 | 3,390 | 3,475 | +60 | +1.8% | 31,400 |
| 2018/05/11 | 3,410 | 3,450 | 3,390 | 3,415 | +5 | +0.1% | 32,100 |
| 2018/05/10 | 3,385 | 3,435 | 3,385 | 3,410 | +25 | +0.7% | 34,800 |
| 2018/05/09 | 3,400 | 3,410 | 3,365 | 3,385 | -5 | -0.1% | 41,400 |
1651～
1700
件表示中 / 6939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 | 191,100円 | +5.2% | -8.9% | 4.19% | 9.63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 | 479,000円 | +4.2% | +17.1% | 4.18% | 7.39倍 | 0.66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 |
| マンダム | 137,600円 | +5.1% | -47.0% | 2.91% | 68.25倍 | 0.88倍 |
|
「ギャツビー」「ルシード」など男性化粧品首位級。女性用も育成中。海外はインドネシア再構築 |
| 積水樹 | 183,000円 | +21.8% | -11.8% | 3.83% | 15.52倍 | 0.59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 |
| 新日製薬 | 250,700円 | +4.9% | +10.2% | 2.07% | 17.09倍 | 2.44倍 |
|
オールインワン化粧品のファブレスメーカーで主要販路は通販。健康食品、医薬品も手がける |
市場注目の銘柄
チャート関連のコラム
