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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 3,310 | 3,335 | 3,270 | 3,290 | -25 | -0.8% | 25,700 |
| 2017/09/21 | 3,325 | 3,355 | 3,305 | 3,315 | -20 | -0.6% | 34,100 |
| 2017/09/20 | 3,390 | 3,405 | 3,325 | 3,335 | -75 | -2.2% | 38,600 |
| 2017/09/19 | 3,380 | 3,435 | 3,365 | 3,410 | +35 | +1% | 49,600 |
| 2017/09/15 | 3,330 | 3,385 | 3,315 | 3,375 | +35 | +1% | 43,300 |
| 2017/09/14 | 3,395 | 3,395 | 3,335 | 3,340 | -10 | -0.3% | 27,400 |
| 2017/09/13 | 3,305 | 3,360 | 3,305 | 3,350 | +60 | +1.8% | 16,800 |
| 2017/09/12 | 3,300 | 3,315 | 3,245 | 3,290 | +25 | +0.8% | 40,600 |
| 2017/09/11 | 3,255 | 3,290 | 3,245 | 3,265 | +40 | +1.2% | 25,900 |
| 2017/09/08 | 3,260 | 3,260 | 3,210 | 3,225 | -55 | -1.7% | 48,500 |
| 2017/09/07 | 3,255 | 3,305 | 3,240 | 3,280 | +95 | +3% | 43,200 |
| 2017/09/06 | 3,160 | 3,210 | 3,135 | 3,185 | +20 | +0.6% | 62,300 |
| 2017/09/05 | 3,300 | 3,315 | 3,130 | 3,165 | -145 | -4.4% | 72,800 |
| 2017/09/04 | 3,340 | 3,395 | 3,305 | 3,310 | -30 | -0.9% | 35,000 |
| 2017/09/01 | 3,360 | 3,360 | 3,310 | 3,340 | +30 | +0.9% | 25,100 |
| 2017/08/31 | 3,305 | 3,325 | 3,280 | 3,310 | +10 | +0.3% | 44,000 |
| 2017/08/30 | 3,310 | 3,320 | 3,275 | 3,300 | ±0 | ±0% | 65,100 |
| 2017/08/29 | 3,345 | 3,345 | 3,285 | 3,300 | -65 | -1.9% | 38,900 |
| 2017/08/28 | 3,395 | 3,420 | 3,355 | 3,365 | -25 | -0.7% | 35,300 |
| 2017/08/25 | 3,370 | 3,445 | 3,360 | 3,390 | +35 | +1% | 45,400 |
| 2017/08/24 | 3,285 | 3,355 | 3,285 | 3,355 | +70 | +2.1% | 38,100 |
| 2017/08/23 | 3,300 | 3,325 | 3,285 | 3,285 | ±0 | ±0% | 18,900 |
| 2017/08/22 | 3,260 | 3,300 | 3,245 | 3,285 | ±0 | ±0% | 33,100 |
| 2017/08/21 | 3,265 | 3,290 | 3,255 | 3,285 | +25 | +0.8% | 21,800 |
| 2017/08/18 | 3,255 | 3,295 | 3,220 | 3,260 | -60 | -1.8% | 59,800 |
| 2017/08/17 | 3,330 | 3,350 | 3,295 | 3,320 | -10 | -0.3% | 32,100 |
| 2017/08/16 | 3,330 | 3,350 | 3,315 | 3,330 | -5 | -0.1% | 49,000 |
| 2017/08/15 | 3,300 | 3,350 | 3,290 | 3,335 | +60 | +1.8% | 59,000 |
| 2017/08/14 | 3,325 | 3,345 | 3,240 | 3,275 | -10 | -0.3% | 125,600 |
| 2017/08/10 | 3,270 | 3,325 | 3,265 | 3,285 | +30 | +0.9% | 62,100 |
| 2017/08/09 | 3,305 | 3,310 | 3,235 | 3,255 | -60 | -1.8% | 43,800 |
| 2017/08/08 | 3,305 | 3,330 | 3,295 | 3,315 | +10 | +0.3% | 27,400 |
| 2017/08/07 | 3,290 | 3,320 | 3,255 | 3,305 | +45 | +1.4% | 35,900 |
| 2017/08/04 | 3,245 | 3,315 | 3,230 | 3,260 | ±0 | ±0% | 63,800 |
| 2017/08/03 | 3,320 | 3,340 | 3,255 | 3,260 | -60 | -1.8% | 47,000 |
| 2017/08/02 | 3,455 | 3,460 | 3,315 | 3,320 | -135 | -3.9% | 84,600 |
| 2017/08/01 | 3,420 | 3,570 | 3,420 | 3,455 | -35 | -1% | 101,100 |
| 2017/07/31 | 3,405 | 3,595 | 3,360 | 3,490 | +270 | +8.4% | 281,500 |
| 2017/07/28 | 3,220 | 3,255 | 3,210 | 3,220 | -30 | -0.9% | 74,700 |
| 2017/07/27 | 3,215 | 3,300 | 3,210 | 3,250 | +35 | +1.1% | 74,000 |
| 2017/07/26 | 3,240 | 3,270 | 3,205 | 3,215 | -25 | -0.8% | 62,000 |
| 2017/07/25 | 3,300 | 3,300 | 3,240 | 3,240 | -70 | -2.1% | 26,100 |
| 2017/07/24 | 3,345 | 3,345 | 3,295 | 3,310 | -50 | -1.5% | 38,700 |
| 2017/07/21 | 3,320 | 3,395 | 3,320 | 3,360 | +40 | +1.2% | 76,900 |
| 2017/07/20 | 3,330 | 3,350 | 3,310 | 3,320 | -10 | -0.3% | 49,000 |
| 2017/07/19 | 3,305 | 3,345 | 3,295 | 3,330 | +20 | +0.6% | 45,700 |
| 2017/07/18 | 3,220 | 3,325 | 3,220 | 3,310 | +65 | +2% | 48,600 |
| 2017/07/14 | 3,260 | 3,275 | 3,245 | 3,245 | -10 | -0.3% | 55,600 |
| 2017/07/13 | 3,260 | 3,300 | 3,255 | 3,255 | -10 | -0.3% | 46,500 |
| 2017/07/12 | 3,305 | 3,350 | 3,265 | 3,265 | -75 | -2.2% | 39,600 |
1751～
1800
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
