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 |
|---|---|---|---|---|---|---|---|
| 2024/11/28 | 2,087 | 2,107 | 2,087 | 2,088 | ±0 | ±0% | 26,900 |
| 2024/11/27 | 2,100 | 2,100 | 2,076 | 2,088 | -12 | -0.6% | 44,000 |
| 2024/11/26 | 2,100 | 2,101 | 2,071 | 2,100 | ±0 | ±0% | 55,500 |
| 2024/11/25 | 2,111 | 2,117 | 2,100 | 2,100 | +8 | +0.4% | 35,500 |
| 2024/11/22 | 2,076 | 2,098 | 2,074 | 2,092 | +15 | +0.7% | 41,300 |
| 2024/11/21 | 2,063 | 2,095 | 2,063 | 2,077 | +22 | +1.1% | 37,700 |
| 2024/11/20 | 2,058 | 2,086 | 2,046 | 2,055 | +8 | +0.4% | 47,500 |
| 2024/11/19 | 2,046 | 2,063 | 2,043 | 2,047 | +8 | +0.4% | 37,500 |
| 2024/11/18 | 2,020 | 2,040 | 2,018 | 2,039 | +19 | +0.9% | 22,700 |
| 2024/11/15 | 2,037 | 2,038 | 2,018 | 2,020 | +4 | +0.2% | 23,400 |
| 2024/11/14 | 2,041 | 2,041 | 2,013 | 2,016 | -25 | -1.2% | 30,800 |
| 2024/11/13 | 2,012 | 2,043 | 2,005 | 2,041 | +31 | +1.5% | 64,800 |
| 2024/11/12 | 1,995 | 2,020 | 1,995 | 2,010 | +15 | +0.8% | 31,700 |
| 2024/11/11 | 1,980 | 1,995 | 1,972 | 1,995 | +12 | +0.6% | 24,400 |
| 2024/11/08 | 2,017 | 2,017 | 1,969 | 1,983 | -24 | -1.2% | 44,000 |
| 2024/11/07 | 1,952 | 2,014 | 1,952 | 2,007 | +64 | +3.3% | 61,200 |
| 2024/11/06 | 1,960 | 1,968 | 1,940 | 1,943 | -15 | -0.8% | 30,900 |
| 2024/11/05 | 1,940 | 1,958 | 1,922 | 1,958 | +32 | +1.7% | 40,000 |
| 2024/11/01 | 1,946 | 1,946 | 1,916 | 1,926 | -40 | -2% | 88,100 |
| 2024/10/31 | 1,959 | 1,980 | 1,950 | 1,966 | +14 | +0.7% | 73,300 |
| 2024/10/30 | 1,930 | 1,959 | 1,928 | 1,952 | +21 | +1.1% | 315,000 |
| 2024/10/29 | 1,920 | 1,940 | 1,919 | 1,931 | +20 | +1% | 40,400 |
| 2024/10/28 | 1,898 | 1,925 | 1,894 | 1,911 | +25 | +1.3% | 31,700 |
| 2024/10/25 | 1,901 | 1,911 | 1,879 | 1,886 | -17 | -0.9% | 44,500 |
| 2024/10/24 | 1,901 | 1,908 | 1,886 | 1,903 | +3 | +0.2% | 46,700 |
| 2024/10/23 | 1,913 | 1,923 | 1,900 | 1,900 | -13 | -0.7% | 30,400 |
| 2024/10/22 | 1,937 | 1,937 | 1,898 | 1,913 | -24 | -1.2% | 58,200 |
| 2024/10/21 | 1,930 | 1,938 | 1,928 | 1,937 | +15 | +0.8% | 28,900 |
| 2024/10/18 | 1,944 | 1,944 | 1,921 | 1,922 | -5 | -0.3% | 27,400 |
| 2024/10/17 | 1,930 | 1,936 | 1,922 | 1,927 | -4 | -0.2% | 38,900 |
| 2024/10/16 | 1,930 | 1,947 | 1,922 | 1,931 | -6 | -0.3% | 24,900 |
| 2024/10/15 | 1,950 | 1,950 | 1,935 | 1,937 | +3 | +0.2% | 31,700 |
| 2024/10/11 | 1,940 | 1,946 | 1,933 | 1,934 | -10 | -0.5% | 31,300 |
| 2024/10/10 | 1,928 | 1,953 | 1,925 | 1,944 | +17 | +0.9% | 40,100 |
| 2024/10/09 | 1,923 | 1,931 | 1,919 | 1,927 | +8 | +0.4% | 26,400 |
| 2024/10/08 | 1,935 | 1,941 | 1,916 | 1,919 | -36 | -1.8% | 49,400 |
| 2024/10/07 | 1,968 | 1,968 | 1,946 | 1,955 | +13 | +0.7% | 24,600 |
| 2024/10/04 | 1,957 | 1,960 | 1,938 | 1,942 | -8 | -0.4% | 31,200 |
| 2024/10/03 | 1,964 | 1,970 | 1,944 | 1,950 | +2 | +0.1% | 18,700 |
| 2024/10/02 | 1,937 | 1,960 | 1,937 | 1,948 | -4 | -0.2% | 25,700 |
| 2024/10/01 | 1,948 | 1,956 | 1,940 | 1,952 | +14 | +0.7% | 22,200 |
| 2024/09/30 | 1,920 | 1,938 | 1,909 | 1,938 | -42 | -2.1% | 49,900 |
| 2024/09/27 | 1,977 | 1,981 | 1,960 | 1,980 | -21 | -1% | 51,100 |
| 2024/09/26 | 1,984 | 2,008 | 1,972 | 2,001 | +31 | +1.6% | 81,400 |
| 2024/09/25 | 1,974 | 1,976 | 1,952 | 1,970 | +2 | +0.1% | 36,600 |
| 2024/09/24 | 1,976 | 1,981 | 1,967 | 1,968 | +8 | +0.4% | 48,300 |
| 2024/09/20 | 1,953 | 1,981 | 1,944 | 1,960 | +27 | +1.4% | 42,300 |
| 2024/09/19 | 1,932 | 1,939 | 1,918 | 1,933 | +15 | +0.8% | 36,000 |
| 2024/09/18 | 1,920 | 1,929 | 1,898 | 1,918 | ±0 | ±0% | 32,300 |
| 2024/09/17 | 1,908 | 1,919 | 1,897 | 1,918 | +31 | +1.6% | 33,400 |
151～
200
件表示中 / 6993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 | 188,100円 | +2.6% | -1.5% | 4.25% | 9.86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 |
| 大有機 | 278,300円 | +4.0% | +9.4% | 2.48% | 16.17倍 | 1.27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 | 440,000円 | -1.7% | -17.2% | 4.55% | 8.61倍 | 0.61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 |
| 大日精 | 323,500円 | +2.0% | +5.6% | 5.38% | 9.22倍 | 0.44倍 |
|
顔料で創業しインキ、樹脂などに展開。合成樹脂着色剤で首位。高付加価値の高分子が成長 |
| バルカー | 311,000円 | +3.1% | +16.7% | 4.82% | 11.40倍 | 1.08倍 |
|
配管つなぎ目の気体・液体漏れ防ぐシール材大手。プラント、半導体製造装置、産業機械が主用途 |
市場注目の銘柄
チャート関連のコラム
