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 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 2,076 | 2,101 | 2,070 | 2,092 | +8 | +0.4% | 42,000 |
| 2025/01/16 | 2,074 | 2,101 | 2,067 | 2,084 | +18 | +0.9% | 49,600 |
| 2025/01/15 | 2,069 | 2,074 | 2,055 | 2,066 | +12 | +0.6% | 31,100 |
| 2025/01/14 | 2,065 | 2,081 | 2,045 | 2,054 | +1 | ±0% | 46,200 |
| 2025/01/10 | 2,070 | 2,081 | 2,053 | 2,053 | -15 | -0.7% | 44,000 |
| 2025/01/09 | 2,082 | 2,082 | 2,068 | 2,068 | -14 | -0.7% | 36,500 |
| 2025/01/08 | 2,093 | 2,094 | 2,073 | 2,082 | -18 | -0.9% | 53,100 |
| 2025/01/07 | 2,125 | 2,125 | 2,097 | 2,100 | -25 | -1.2% | 48,200 |
| 2025/01/06 | 2,197 | 2,198 | 2,116 | 2,125 | -57 | -2.6% | 71,000 |
| 2024/12/30 | 2,185 | 2,191 | 2,176 | 2,182 | -3 | -0.1% | 37,600 |
| 2024/12/27 | 2,170 | 2,185 | 2,158 | 2,185 | +30 | +1.4% | 36,000 |
| 2024/12/26 | 2,139 | 2,155 | 2,138 | 2,155 | +16 | +0.7% | 24,500 |
| 2024/12/25 | 2,143 | 2,143 | 2,116 | 2,139 | +12 | +0.6% | 33,300 |
| 2024/12/24 | 2,147 | 2,150 | 2,116 | 2,127 | -21 | -1% | 32,400 |
| 2024/12/23 | 2,143 | 2,150 | 2,125 | 2,148 | +16 | +0.8% | 23,600 |
| 2024/12/20 | 2,109 | 2,138 | 2,108 | 2,132 | +23 | +1.1% | 36,900 |
| 2024/12/19 | 2,085 | 2,114 | 2,081 | 2,109 | +17 | +0.8% | 28,400 |
| 2024/12/18 | 2,116 | 2,129 | 2,089 | 2,092 | -30 | -1.4% | 29,800 |
| 2024/12/17 | 2,143 | 2,149 | 2,119 | 2,122 | -10 | -0.5% | 49,100 |
| 2024/12/16 | 2,119 | 2,132 | 2,096 | 2,132 | -3 | -0.1% | 48,600 |
| 2024/12/13 | 2,100 | 2,135 | 2,100 | 2,135 | +27 | +1.3% | 39,800 |
| 2024/12/12 | 2,134 | 2,136 | 2,102 | 2,108 | -10 | -0.5% | 27,500 |
| 2024/12/11 | 2,124 | 2,140 | 2,117 | 2,118 | -5 | -0.2% | 29,400 |
| 2024/12/10 | 2,091 | 2,174 | 2,087 | 2,123 | +42 | +2% | 90,800 |
| 2024/12/09 | 2,084 | 2,091 | 2,075 | 2,081 | -3 | -0.1% | 28,900 |
| 2024/12/06 | 2,090 | 2,090 | 2,058 | 2,084 | +7 | +0.3% | 27,300 |
| 2024/12/05 | 2,110 | 2,111 | 2,077 | 2,077 | -22 | -1% | 41,900 |
| 2024/12/04 | 2,100 | 2,112 | 2,087 | 2,099 | -2 | -0.1% | 35,000 |
| 2024/12/03 | 2,100 | 2,113 | 2,099 | 2,101 | -3 | -0.1% | 32,200 |
| 2024/12/02 | 2,084 | 2,112 | 2,081 | 2,104 | +21 | +1% | 24,400 |
| 2024/11/29 | 2,089 | 2,100 | 2,072 | 2,083 | -5 | -0.2% | 30,800 |
| 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 |
151～
200
件表示中 / 7024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 | 193,800円 | -0.2% | -13.8% | 4.13% | 10.58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 |
| 住精化 | 460,000円 | -1.7% | -17.2% | 4.35% | 9.00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 |
| リケンテクノス | 118,900円 | +4.6% | -2.7% | 3.45% | 10.22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 |
| メック | 300,000円 | +9.7% | +8.9% | 1.83% | 15.22倍 | 2.00倍 |
|
パッケージ基板の銅表面処理（密着向上）剤で世界的。北九州に新拠点建設、海外は現地生産軸 |
| 大倉工 | 484,000円 | +4.7% | +9.6% | 4.03% | 12.43倍 | 0.89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 |
市場注目の銘柄
チャート関連のコラム
