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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 3,295 | 3,330 | 3,280 | 3,295 | ±0 | ±0% | 53,400 |
| 2018/02/20 | 3,320 | 3,335 | 3,270 | 3,295 | -20 | -0.6% | 60,800 |
| 2018/02/19 | 3,295 | 3,335 | 3,275 | 3,315 | +90 | +2.8% | 51,300 |
| 2018/02/16 | 3,285 | 3,295 | 3,225 | 3,225 | +5 | +0.2% | 51,500 |
| 2018/02/15 | 3,265 | 3,280 | 3,210 | 3,220 | +5 | +0.2% | 43,200 |
| 2018/02/14 | 3,220 | 3,285 | 3,185 | 3,215 | -25 | -0.8% | 84,800 |
| 2018/02/13 | 3,220 | 3,290 | 3,210 | 3,240 | +35 | +1.1% | 117,900 |
| 2018/02/09 | 3,160 | 3,215 | 3,125 | 3,205 | -30 | -0.9% | 140,200 |
| 2018/02/08 | 3,190 | 3,240 | 3,165 | 3,235 | +90 | +2.9% | 86,900 |
| 2018/02/07 | 3,195 | 3,255 | 3,145 | 3,145 | +65 | +2.1% | 111,600 |
| 2018/02/06 | 3,160 | 3,160 | 3,020 | 3,080 | -180 | -5.5% | 129,700 |
| 2018/02/05 | 3,295 | 3,295 | 3,225 | 3,260 | -75 | -2.2% | 106,900 |
| 2018/02/02 | 3,380 | 3,395 | 3,290 | 3,335 | -95 | -2.8% | 191,300 |
| 2018/02/01 | 3,425 | 3,510 | 3,370 | 3,430 | -205 | -5.6% | 232,100 |
| 2018/01/31 | 3,730 | 3,740 | 3,635 | 3,635 | -135 | -3.6% | 70,600 |
| 2018/01/30 | 3,840 | 3,850 | 3,770 | 3,770 | -70 | -1.8% | 33,900 |
| 2018/01/29 | 3,825 | 3,855 | 3,815 | 3,840 | +15 | +0.4% | 12,300 |
| 2018/01/26 | 3,820 | 3,835 | 3,810 | 3,825 | +35 | +0.9% | 20,100 |
| 2018/01/25 | 3,855 | 3,855 | 3,790 | 3,790 | -70 | -1.8% | 35,800 |
| 2018/01/24 | 3,880 | 3,905 | 3,850 | 3,860 | -20 | -0.5% | 17,300 |
| 2018/01/23 | 3,870 | 3,885 | 3,820 | 3,880 | +50 | +1.3% | 27,000 |
| 2018/01/22 | 3,840 | 3,840 | 3,780 | 3,830 | -15 | -0.4% | 38,400 |
| 2018/01/19 | 3,850 | 3,880 | 3,830 | 3,845 | -10 | -0.3% | 29,300 |
| 2018/01/18 | 3,935 | 3,940 | 3,855 | 3,855 | -80 | -2% | 41,600 |
| 2018/01/17 | 3,955 | 3,975 | 3,925 | 3,935 | -40 | -1% | 26,400 |
| 2018/01/16 | 3,960 | 3,980 | 3,940 | 3,975 | +10 | +0.3% | 21,400 |
| 2018/01/15 | 3,955 | 3,975 | 3,915 | 3,965 | +10 | +0.3% | 34,800 |
| 2018/01/12 | 3,945 | 3,970 | 3,905 | 3,955 | -15 | -0.4% | 50,300 |
| 2018/01/11 | 3,930 | 3,975 | 3,895 | 3,970 | +15 | +0.4% | 22,600 |
| 2018/01/10 | 3,875 | 3,980 | 3,875 | 3,955 | +80 | +2.1% | 43,800 |
| 2018/01/09 | 3,865 | 3,875 | 3,805 | 3,875 | +40 | +1% | 46,100 |
| 2018/01/05 | 3,870 | 3,885 | 3,790 | 3,835 | -25 | -0.6% | 38,500 |
| 2018/01/04 | 3,865 | 3,875 | 3,820 | 3,860 | ±0 | ±0% | 51,300 |
| 2017/12/29 | 3,875 | 3,900 | 3,850 | 3,860 | +25 | +0.7% | 31,500 |
| 2017/12/28 | 3,880 | 3,880 | 3,825 | 3,835 | +10 | +0.3% | 27,100 |
| 2017/12/27 | 3,860 | 3,870 | 3,780 | 3,825 | ±0 | ±0% | 33,100 |
| 2017/12/26 | 3,970 | 3,970 | 3,815 | 3,825 | -105 | -2.7% | 32,200 |
| 2017/12/25 | 3,950 | 3,970 | 3,910 | 3,930 | +40 | +1% | 19,700 |
| 2017/12/22 | 3,825 | 3,915 | 3,790 | 3,890 | +100 | +2.6% | 59,200 |
| 2017/12/21 | 3,785 | 3,800 | 3,775 | 3,790 | +5 | +0.1% | 28,100 |
| 2017/12/20 | 3,770 | 3,815 | 3,750 | 3,785 | +40 | +1.1% | 45,600 |
| 2017/12/19 | 3,725 | 3,755 | 3,690 | 3,745 | +35 | +0.9% | 34,900 |
| 2017/12/18 | 3,750 | 3,765 | 3,680 | 3,710 | -10 | -0.3% | 61,000 |
| 2017/12/15 | 3,775 | 3,780 | 3,675 | 3,720 | -55 | -1.5% | 79,300 |
| 2017/12/14 | 3,810 | 3,815 | 3,755 | 3,775 | ±0 | ±0% | 36,500 |
| 2017/12/13 | 3,840 | 3,845 | 3,765 | 3,775 | -35 | -0.9% | 44,900 |
| 2017/12/12 | 3,880 | 3,880 | 3,810 | 3,810 | -70 | -1.8% | 34,900 |
| 2017/12/11 | 3,835 | 3,915 | 3,820 | 3,880 | +65 | +1.7% | 75,800 |
| 2017/12/08 | 3,765 | 3,865 | 3,765 | 3,815 | +55 | +1.5% | 66,300 |
| 2017/12/07 | 3,795 | 3,835 | 3,755 | 3,760 | +25 | +0.7% | 60,400 |
1751～
1800
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
