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 |
|---|---|---|---|---|---|---|---|
| 2017/11/17 | 3,490 | 3,510 | 3,455 | 3,470 | -10 | -0.3% | 70,500 |
| 2017/11/16 | 3,395 | 3,515 | 3,380 | 3,480 | +60 | +1.8% | 48,300 |
| 2017/11/15 | 3,540 | 3,550 | 3,410 | 3,420 | -130 | -3.7% | 69,400 |
| 2017/11/14 | 3,575 | 3,585 | 3,530 | 3,550 | -25 | -0.7% | 46,600 |
| 2017/11/13 | 3,600 | 3,600 | 3,560 | 3,575 | -5 | -0.1% | 51,800 |
| 2017/11/10 | 3,590 | 3,615 | 3,560 | 3,580 | -25 | -0.7% | 51,000 |
| 2017/11/09 | 3,600 | 3,650 | 3,555 | 3,605 | +25 | +0.7% | 91,100 |
| 2017/11/08 | 3,550 | 3,625 | 3,545 | 3,580 | -5 | -0.1% | 72,500 |
| 2017/11/07 | 3,565 | 3,615 | 3,565 | 3,585 | ±0 | ±0% | 35,200 |
| 2017/11/06 | 3,575 | 3,595 | 3,560 | 3,585 | ±0 | ±0% | 35,300 |
| 2017/11/02 | 3,580 | 3,630 | 3,575 | 3,585 | -30 | -0.8% | 58,700 |
| 2017/11/01 | 3,655 | 3,660 | 3,575 | 3,615 | -40 | -1.1% | 102,100 |
| 2017/10/31 | 3,730 | 3,750 | 3,645 | 3,655 | -25 | -0.7% | 86,000 |
| 2017/10/30 | 3,590 | 3,730 | 3,490 | 3,680 | -120 | -3.2% | 327,800 |
| 2017/10/27 | 3,775 | 3,810 | 3,720 | 3,800 | +45 | +1.2% | 83,300 |
| 2017/10/26 | 3,755 | 3,825 | 3,755 | 3,755 | -30 | -0.8% | 70,900 |
| 2017/10/25 | 3,755 | 3,860 | 3,755 | 3,785 | +55 | +1.5% | 91,800 |
| 2017/10/24 | 3,730 | 3,775 | 3,715 | 3,730 | ±0 | ±0% | 62,600 |
| 2017/10/23 | 3,725 | 3,785 | 3,715 | 3,730 | +75 | +2.1% | 53,500 |
| 2017/10/20 | 3,645 | 3,675 | 3,615 | 3,655 | -15 | -0.4% | 55,200 |
| 2017/10/19 | 3,680 | 3,740 | 3,660 | 3,670 | ±0 | ±0% | 80,500 |
| 2017/10/18 | 3,670 | 3,685 | 3,655 | 3,670 | ±0 | ±0% | 75,000 |
| 2017/10/17 | 3,640 | 3,675 | 3,620 | 3,670 | +10 | +0.3% | 39,800 |
| 2017/10/16 | 3,675 | 3,680 | 3,625 | 3,660 | -20 | -0.5% | 48,100 |
| 2017/10/13 | 3,620 | 3,685 | 3,560 | 3,680 | -85 | -2.3% | 233,300 |
| 2017/10/12 | 3,800 | 3,800 | 3,745 | 3,765 | -5 | -0.1% | 43,900 |
| 2017/10/11 | 3,790 | 3,870 | 3,730 | 3,770 | -20 | -0.5% | 77,800 |
| 2017/10/10 | 3,730 | 3,800 | 3,715 | 3,790 | +60 | +1.6% | 68,200 |
| 2017/10/06 | 3,715 | 3,765 | 3,680 | 3,730 | +5 | +0.1% | 70,100 |
| 2017/10/05 | 3,695 | 3,765 | 3,680 | 3,725 | ±0 | ±0% | 59,000 |
| 2017/10/04 | 3,635 | 3,740 | 3,635 | 3,725 | +105 | +2.9% | 95,300 |
| 2017/10/03 | 3,515 | 3,635 | 3,495 | 3,620 | +155 | +4.5% | 114,700 |
| 2017/10/02 | 3,490 | 3,500 | 3,445 | 3,465 | +15 | +0.4% | 60,100 |
| 2017/09/29 | 3,480 | 3,520 | 3,440 | 3,450 | -25 | -0.7% | 49,700 |
| 2017/09/28 | 3,420 | 3,525 | 3,395 | 3,475 | +55 | +1.6% | 92,400 |
| 2017/09/27 | 3,335 | 3,440 | 3,335 | 3,420 | +45 | +1.3% | 42,200 |
| 2017/09/26 | 3,265 | 3,375 | 3,265 | 3,375 | +80 | +2.4% | 66,000 |
| 2017/09/25 | 3,335 | 3,360 | 3,290 | 3,295 | +5 | +0.2% | 58,900 |
| 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 |
1901～
1950
件表示中 / 7027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 | 194,100円 | -0.2% | -13.8% | 4.12% | 10.60倍 | 0.50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 |
| 大倉工 | 501,000円 | +4.7% | +9.6% | 3.89% | 12.86倍 | 0.92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 | 119,500円 | +4.6% | -2.7% | 3.43% | 10.27倍 | 0.92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 |
| 高圧ガス | 106,800円 | +3.1% | +6.9% | 3.75% | 13.10倍 | 0.75倍 |
|
首位の溶解アセチレン筆頭に酸素、アルゴンなど各種工業用ガスを供給。化成品は接着剤が主 |
| 一工薬 | 546,000円 | +9.2% | +18.5% | 2.20% | 14.14倍 | 1.35倍 |
|
凝集剤、合成糊料など工業用薬剤首位。技術力に定評。四日市に主力工場。健康関連分野を育成 |
市場注目の銘柄
チャート関連のコラム
