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 |
|---|---|---|---|---|---|---|---|
| 2018/04/16 | 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 |
| 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 |
1801～
1850
件表示中 / 7026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 | 195,200円 | -0.2% | -13.8% | 4.10% | 10.66倍 | 0.51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 |
| 大有機 | 302,000円 | +4.0% | +9.4% | 2.28% | 17.55倍 | 1.38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 |
| 住精化 | 458,000円 | -1.7% | -17.2% | 4.37% | 8.96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 |
| 大倉工 | 493,000円 | +4.7% | +9.6% | 3.96% | 12.66倍 | 0.91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 |
| リケンテクノス | 117,800円 | +4.6% | -2.7% | 3.48% | 10.12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 |
市場注目の銘柄
チャート関連のコラム
